UK Markets open in 1 hr 8 mins

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.34-0.97 (-0.82%)
At close: 04:00PM EDT
117.37 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120C000500002022-05-03 11:57AM EDT50.0073.450.000.000.00-100.00%
JPM230120C000550002022-04-04 3:52PM EDT55.0080.8670.8073.950.00-793124.62%
JPM230120C000600002022-04-13 12:54PM EDT60.0067.2158.9559.900.00-91864.58%
JPM230120C000650002022-05-17 10:06AM EDT65.0058.200.000.000.00-100.00%
JPM230120C000700002022-05-19 2:57PM EDT70.0049.300.000.000.00-100.00%
JPM230120C000750002022-05-19 12:18PM EDT75.0044.500.000.000.00-300.00%
JPM230120C000800002022-05-04 10:28AM EDT80.0045.800.000.000.00-200.00%
JPM230120C000850002022-04-29 3:09PM EDT85.0037.430.000.000.00-200.00%
JPM230120C000900002022-05-20 2:37PM EDT90.0028.600.000.000.00-500.00%
JPM230120C000950002022-05-20 2:28PM EDT95.0024.450.000.000.00-100.00%
JPM230120C001000002022-05-20 3:39PM EDT100.0021.550.000.000.00-2100.00%
JPM230120C001050002022-05-20 9:38AM EDT105.0020.000.000.000.00-400.00%
JPM230120C001100002022-05-20 3:14PM EDT110.0014.300.000.000.00-300.00%
JPM230120C001150002022-05-20 3:41PM EDT115.0012.000.000.000.00-5600.00%
JPM230120C001200002022-05-20 3:31PM EDT120.009.450.000.000.00-3200.78%
JPM230120C001250002022-05-20 2:33PM EDT125.007.100.000.000.00-3301.56%
JPM230120C001300002022-05-20 3:59PM EDT130.006.000.000.000.00-7103.13%
JPM230120C001350002022-05-20 3:50PM EDT135.004.400.000.000.00-14703.13%
JPM230120C001400002022-05-20 3:54PM EDT140.003.290.000.000.00-14706.25%
JPM230120C001450002022-05-20 3:38PM EDT145.002.290.000.000.00-5106.25%
JPM230120C001500002022-05-20 3:32PM EDT150.001.680.000.000.00-5406.25%
JPM230120C001550002022-05-20 3:37PM EDT155.001.250.000.000.00-506.25%
JPM230120C001600002022-05-20 3:53PM EDT160.000.980.000.000.00-5806.25%
JPM230120C001650002022-05-20 3:50PM EDT165.000.700.000.000.00-1,60406.25%
JPM230120C001700002022-05-20 2:31PM EDT170.000.490.000.000.00-28012.50%
JPM230120C001750002022-05-20 3:12PM EDT175.000.350.000.000.00-3012.50%
JPM230120C001800002022-05-20 2:28PM EDT180.000.300.000.000.00-32012.50%
JPM230120C001850002022-05-19 1:17PM EDT185.000.270.000.000.00-9012.50%
JPM230120C001900002022-05-20 9:47AM EDT190.000.200.000.000.00-2012.50%
JPM230120C001950002022-05-18 9:30AM EDT195.000.250.000.000.00-10012.50%
JPM230120C002000002022-05-20 12:58PM EDT200.000.300.000.000.00-1012.50%
JPM230120C002100002022-05-19 3:10PM EDT210.000.100.000.000.00-60012.50%
JPM230120C002200002022-05-20 9:41AM EDT220.000.090.000.000.00-4012.50%
JPM230120C002300002022-05-17 9:31AM EDT230.000.220.000.000.00-1012.50%
JPM230120C002400002022-05-18 2:21PM EDT240.000.030.000.000.00-45012.50%
JPM230120C002500002022-05-18 12:26PM EDT250.000.050.000.000.00-80025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120P000500002022-05-20 3:42PM EDT50.000.540.000.000.00-3025.00%
JPM230120P000550002022-05-16 9:48AM EDT55.000.880.000.000.00-5025.00%
JPM230120P000600002022-05-20 1:39PM EDT60.001.000.000.000.00-11012.50%
JPM230120P000650002022-05-20 12:31PM EDT65.001.170.000.000.00-12012.50%
JPM230120P000700002022-05-20 1:32PM EDT70.001.650.000.000.00-5012.50%
JPM230120P000750002022-05-20 12:46PM EDT75.002.000.000.000.00-10012.50%
JPM230120P000800002022-05-20 1:52PM EDT80.002.590.000.000.00-4012.50%
JPM230120P000850002022-05-20 1:33PM EDT85.003.400.000.000.00-1306.25%
JPM230120P000900002022-05-20 10:50AM EDT90.003.520.000.000.00-106.25%
JPM230120P000950002022-05-20 3:25PM EDT95.005.150.000.000.00-16806.25%
JPM230120P001000002022-05-20 3:50PM EDT100.005.950.000.000.00-3103.13%
JPM230120P001050002022-05-20 3:43PM EDT105.007.500.000.000.00-5003.13%
JPM230120P001100002022-05-20 1:39PM EDT110.009.830.000.000.00-3501.56%
JPM230120P001150002022-05-20 3:12PM EDT115.0012.150.000.000.00-16700.78%
JPM230120P001200002022-05-20 2:58PM EDT120.0014.710.000.000.00-3700.00%
JPM230120P001250002022-05-20 9:31AM EDT125.0015.150.000.000.00-200.00%
JPM230120P001300002022-05-20 1:05PM EDT130.0020.300.000.000.00-200.00%
JPM230120P001350002022-05-20 10:13AM EDT135.0022.200.000.000.00-100.00%
JPM230120P001400002022-05-20 1:13PM EDT140.0028.300.000.000.00-1100.00%
JPM230120P001450002022-05-19 2:34PM EDT145.0030.000.000.000.00-500.00%
JPM230120P001500002022-05-20 2:40PM EDT150.0037.230.000.000.00-1600.00%
JPM230120P001550002022-05-12 12:03PM EDT155.0041.300.000.000.00-300.00%
JPM230120P001600002022-05-10 11:41AM EDT160.0044.120.000.000.00-3600.00%
JPM230120P001650002022-05-19 9:54AM EDT165.0048.150.000.000.00-200.00%
JPM230120P001700002022-05-12 11:40AM EDT170.0053.750.000.000.00-100.00%
JPM230120P001750002022-05-10 9:50AM EDT175.0053.900.000.000.00-100.00%
JPM230120P001800002022-05-09 2:29PM EDT180.0058.800.000.000.00-1000.00%
JPM230120P001850002022-05-19 9:54AM EDT185.0067.450.000.000.00-200.00%
JPM230120P001900002022-05-12 11:40AM EDT190.0073.160.000.000.00-100.00%
JPM230120P001950002022-03-25 2:47PM EDT195.0055.6167.4569.550.00-11300.00%
JPM230120P002000002022-03-15 9:49AM EDT200.0069.9972.0074.300.00-62050.00%
JPM230120P002100002022-02-11 11:34AM EDT210.0055.8082.2584.400.00-13040.00%
JPM230120P002200002022-01-18 11:54AM EDT220.0071.5069.3070.350.00-21200.00%
JPM230120P002300002021-11-26 11:09AM EDT230.0074.8076.2077.650.00-24780.00%
JPM230120P002400002022-01-26 2:32PM EDT240.0092.7591.1595.800.00-1830.00%
JPM230120P002500002022-03-15 9:58AM EDT250.00120.00121.35124.050.00-11860.00%