UK markets closed
NIKKEI 225
29,639.40-200.31(-0.67%)HANG SENG
24,510.98+289.44(+1.19%)CRUDE OIL
73.30+1.07(+1.48%)GOLD FUTURES
1,752.00-26.80(-1.51%)DOW
34,845.88+587.56(+1.72%)BTC-GBP
32,451.49+364.63(+1.14%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.67+5.76 (+3.69%)
As of 2:19PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120C00050000 | 2021-09-21 10:19AM EDT | 50.00 | 103.92 | 111.45 | 112.05 | 0.00 | - | 3 | 0 | 49.76% |
| JPM230120C00055000 | 2021-09-22 9:43AM EDT | 55.00 | 101.00 | 106.50 | 106.85 | 0.00 | - | 1 | 11 | 41.11% |
| JPM230120C00060000 | 2021-08-25 5:25PM EDT | 60.00 | 99.05 | 101.40 | 102.00 | 0.00 | - | 2 | 0 | 41.50% |
| JPM230120C00065000 | 2021-09-15 11:05AM EDT | 65.00 | 92.00 | 96.40 | 97.00 | 0.00 | - | 1 | 0 | 38.38% |
| JPM230120C00070000 | 2021-09-10 2:33PM EDT | 70.00 | 88.05 | 91.40 | 91.90 | 0.00 | - | 2 | 51 | 33.59% |
| JPM230120C00075000 | 2021-09-10 1:56PM EDT | 75.00 | 83.15 | 86.45 | 87.05 | 0.00 | - | 2 | 25 | 33.55% |
| JPM230120C00080000 | 2021-09-23 1:13PM EDT | 80.00 | 82.80 | 81.45 | 82.05 | +3.60 | +4.55% | 5 | 237 | 31.01% |
| JPM230120C00085000 | 2021-09-17 11:03AM EDT | 85.00 | 72.45 | 76.45 | 76.95 | 0.00 | - | 2 | 69 | 27.20% |
| JPM230120C00090000 | 2021-09-23 1:08PM EDT | 90.00 | 71.50 | 71.30 | 72.05 | +4.55 | +6.80% | 2 | 136 | 26.29% |
| JPM230120C00095000 | 2021-09-22 11:08AM EDT | 95.00 | 61.80 | 66.20 | 67.45 | 0.00 | - | 6 | 474 | 27.61% |
| JPM230120C00100000 | 2021-09-23 10:01AM EDT | 100.00 | 59.47 | 61.90 | 62.45 | +2.27 | +3.97% | 10 | 1,269 | 25.32% |
| JPM230120C00105000 | 2021-09-22 2:03PM EDT | 105.00 | 52.97 | 57.35 | 57.80 | 0.00 | - | 10 | 802 | 25.10% |
| JPM230120C00110000 | 2021-09-23 9:39AM EDT | 110.00 | 49.34 | 52.85 | 53.30 | +4.74 | +10.63% | 4 | 1,146 | 25.04% |
| JPM230120C00115000 | 2021-09-21 2:22PM EDT | 115.00 | 41.65 | 48.55 | 48.95 | 0.00 | - | 2 | 2,365 | 24.99% |
| JPM230120C00120000 | 2021-09-23 1:38PM EDT | 120.00 | 44.25 | 44.30 | 44.65 | +6.25 | +16.45% | 1 | 3,514 | 24.61% |
| JPM230120C00125000 | 2021-09-22 1:47PM EDT | 125.00 | 36.00 | 40.25 | 40.60 | 0.00 | - | 1 | 930 | 24.48% |
| JPM230120C00130000 | 2021-09-23 12:49PM EDT | 130.00 | 36.50 | 36.40 | 36.75 | +3.90 | +11.96% | 13 | 1,630 | 24.35% |
| JPM230120C00135000 | 2021-09-22 11:31AM EDT | 135.00 | 29.10 | 32.60 | 33.05 | 0.00 | - | 104 | 1,389 | 24.12% |
| JPM230120C00140000 | 2021-09-23 11:24AM EDT | 140.00 | 28.70 | 29.30 | 29.60 | +2.52 | +9.63% | 10 | 3,487 | 23.97% |
| JPM230120C00145000 | 2021-09-22 2:04PM EDT | 145.00 | 23.20 | 26.00 | 26.30 | 0.00 | - | 12 | 1,774 | 23.70% |
| JPM230120C00150000 | 2021-09-23 1:38PM EDT | 150.00 | 23.15 | 22.95 | 23.30 | +3.03 | +15.06% | 264 | 5,054 | 23.55% |
| JPM230120C00155000 | 2021-09-23 1:40PM EDT | 155.00 | 20.45 | 20.25 | 20.55 | +2.50 | +13.93% | 23 | 3,328 | 23.42% |
| JPM230120C00160000 | 2021-09-23 12:45PM EDT | 160.00 | 17.75 | 17.70 | 17.95 | +2.25 | +14.52% | 80 | 1,295 | 23.18% |
| JPM230120C00165000 | 2021-09-23 1:45PM EDT | 165.00 | 15.50 | 15.40 | 15.65 | +2.30 | +17.42% | 234 | 1,774 | 23.04% |
| JPM230120C00170000 | 2021-09-23 12:19PM EDT | 170.00 | 13.20 | 13.35 | 13.60 | +1.75 | +15.28% | 59 | 3,421 | 22.94% |
| JPM230120C00175000 | 2021-09-23 12:13PM EDT | 175.00 | 11.33 | 11.50 | 11.75 | +1.58 | +16.21% | 26 | 2,747 | 22.83% |
| JPM230120C00180000 | 2021-09-23 12:57PM EDT | 180.00 | 9.89 | 9.90 | 10.10 | +1.39 | +16.35% | 7 | 1,669 | 22.71% |
| JPM230120C00185000 | 2021-09-23 1:14PM EDT | 185.00 | 8.55 | 8.45 | 8.65 | +1.20 | +16.33% | 84 | 3,140 | 22.61% |
| JPM230120C00190000 | 2021-09-23 12:13PM EDT | 190.00 | 7.05 | 7.20 | 7.40 | +1.70 | +31.78% | 5 | 1,526 | 22.56% |
| JPM230120C00195000 | 2021-09-21 3:41PM EDT | 195.00 | 4.80 | 6.15 | 6.30 | 0.00 | - | 2 | 1,270 | 22.49% |
| JPM230120C00200000 | 2021-09-23 10:52AM EDT | 200.00 | 5.15 | 5.20 | 5.35 | +0.80 | +18.39% | 11 | 2,535 | 22.44% |
| JPM230120C00210000 | 2021-09-23 11:38AM EDT | 210.00 | 3.70 | 3.70 | 3.85 | +0.75 | +25.42% | 2 | 1,827 | 22.40% |
| JPM230120C00220000 | 2021-09-23 1:24PM EDT | 220.00 | 2.71 | 2.57 | 2.76 | +0.61 | +29.05% | 5 | 664 | 22.41% |
| JPM230120C00230000 | 2021-09-23 12:37PM EDT | 230.00 | 1.96 | 1.90 | 2.00 | -0.03 | -1.51% | 1 | 427 | 22.51% |
| JPM230120C00240000 | 2021-09-22 12:11PM EDT | 240.00 | 1.22 | 1.36 | 1.45 | 0.00 | - | 1 | 2,121 | 22.63% |
| JPM230120C00250000 | 2021-09-20 10:47AM EDT | 250.00 | 0.92 | 0.99 | 1.08 | 0.00 | - | 17 | 1,833 | 22.88% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120P00050000 | 2021-09-23 1:47PM EDT | 50.00 | 0.81 | 0.69 | 0.81 | -0.08 | -8.99% | 172 | 630 | 55.86% |
| JPM230120P00055000 | 2021-09-20 1:07PM EDT | 55.00 | 0.95 | 0.61 | 1.36 | 0.00 | - | 3 | 787 | 54.32% |
| JPM230120P00060000 | 2021-09-03 11:56AM EDT | 60.00 | 1.25 | 0.73 | 1.48 | 0.00 | - | 1 | 209 | 51.43% |
| JPM230120P00065000 | 2021-09-23 10:42AM EDT | 65.00 | 1.26 | 0.99 | 1.62 | -0.05 | -3.82% | 3 | 438 | 51.69% |
| JPM230120P00070000 | 2021-09-22 9:50AM EDT | 70.00 | 1.50 | 1.06 | 1.80 | 0.00 | - | 10 | 422 | 49.12% |
| JPM230120P00075000 | 2021-09-22 12:51PM EDT | 75.00 | 1.55 | 1.50 | 2.02 | 0.00 | - | 5 | 2,575 | 46.84% |
| JPM230120P00080000 | 2021-09-22 11:55AM EDT | 80.00 | 2.03 | 1.70 | 1.93 | 0.00 | - | 1 | 7,595 | 42.97% |
| JPM230120P00085000 | 2021-09-20 3:03PM EDT | 85.00 | 2.90 | 2.10 | 2.23 | 0.00 | - | 5 | 720 | 41.28% |
| JPM230120P00090000 | 2021-09-22 1:57PM EDT | 90.00 | 2.89 | 2.45 | 2.58 | 0.00 | - | 2 | 4,295 | 39.72% |
| JPM230120P00095000 | 2021-09-22 3:49PM EDT | 95.00 | 3.34 | 2.90 | 2.99 | 0.00 | - | 15 | 5,427 | 38.29% |
| JPM230120P00100000 | 2021-09-23 11:20AM EDT | 100.00 | 3.60 | 3.40 | 3.55 | -0.29 | -7.46% | 127 | 5,725 | 37.24% |
| JPM230120P00105000 | 2021-09-22 2:50PM EDT | 105.00 | 4.65 | 3.95 | 4.15 | 0.00 | - | 12 | 2,257 | 36.12% |
| JPM230120P00110000 | 2021-09-23 12:21PM EDT | 110.00 | 4.75 | 4.60 | 4.85 | -0.55 | -10.38% | 1 | 797 | 35.08% |
| JPM230120P00115000 | 2021-09-22 3:46PM EDT | 115.00 | 6.30 | 5.40 | 5.60 | 0.00 | - | 45 | 6,040 | 33.98% |
| JPM230120P00120000 | 2021-09-22 12:49PM EDT | 120.00 | 7.40 | 6.40 | 6.55 | 0.00 | - | 25 | 8,762 | 33.15% |
| JPM230120P00125000 | 2021-09-22 12:49PM EDT | 125.00 | 8.65 | 7.30 | 7.60 | 0.00 | - | 9 | 3,840 | 32.30% |
| JPM230120P00130000 | 2021-09-23 12:37PM EDT | 130.00 | 8.89 | 8.70 | 8.85 | -1.23 | -12.15% | 1 | 8,879 | 31.61% |
| JPM230120P00135000 | 2021-09-23 12:38PM EDT | 135.00 | 10.25 | 9.90 | 10.25 | -1.45 | -12.39% | 1 | 5,681 | 30.95% |
| JPM230120P00140000 | 2021-09-23 12:38PM EDT | 140.00 | 11.90 | 11.65 | 11.90 | -1.60 | -11.85% | 1 | 6,964 | 30.46% |
| JPM230120P00145000 | 2021-09-22 12:56PM EDT | 145.00 | 15.55 | 13.35 | 13.75 | 0.00 | - | 7 | 1,784 | 30.03% |
| JPM230120P00150000 | 2021-09-23 11:27AM EDT | 150.00 | 16.00 | 15.50 | 15.70 | -1.95 | -10.86% | 3 | 5,090 | 29.50% |
| JPM230120P00155000 | 2021-09-23 12:06PM EDT | 155.00 | 18.10 | 17.60 | 18.00 | -2.23 | -10.97% | 130 | 4,496 | 29.23% |
| JPM230120P00160000 | 2021-09-23 1:13PM EDT | 160.00 | 20.50 | 20.25 | 20.50 | -4.52 | -18.07% | 158 | 3,602 | 28.98% |
| JPM230120P00165000 | 2021-09-23 12:19PM EDT | 165.00 | 23.30 | 23.00 | 23.20 | -2.60 | -10.04% | 181 | 1,255 | 28.77% |
| JPM230120P00170000 | 2021-09-21 12:11PM EDT | 170.00 | 31.00 | 25.85 | 26.20 | 0.00 | - | 9 | 264 | 28.72% |
| JPM230120P00175000 | 2021-09-20 3:04PM EDT | 175.00 | 37.00 | 28.85 | 29.40 | 0.00 | - | 4 | 402 | 28.71% |
| JPM230120P00180000 | 2021-09-20 3:04PM EDT | 180.00 | 40.75 | 32.30 | 32.80 | 0.00 | - | 6 | 156 | 28.76% |
| JPM230120P00185000 | 2021-09-22 12:53PM EDT | 185.00 | 40.10 | 35.65 | 36.35 | 0.00 | - | 4 | 310 | 28.82% |
| JPM230120P00190000 | 2021-09-22 12:52PM EDT | 190.00 | 44.00 | 39.35 | 40.10 | 0.00 | - | 3 | 136 | 28.96% |
| JPM230120P00195000 | 2021-09-10 10:25AM EDT | 195.00 | 46.50 | 43.50 | 44.00 | 0.00 | - | 1 | 104 | 29.15% |
| JPM230120P00200000 | 2021-09-22 12:54PM EDT | 200.00 | 52.35 | 47.55 | 48.05 | 0.00 | - | 2 | 201 | 29.39% |
| JPM230120P00210000 | 2021-09-15 12:00PM EDT | 210.00 | 59.47 | 55.80 | 56.50 | 0.00 | - | 1 | 249 | 30.00% |
| JPM230120P00220000 | 2021-09-23 10:31AM EDT | 220.00 | 66.95 | 64.70 | 65.35 | -5.80 | -7.97% | 1 | 0 | 30.77% |
| JPM230120P00230000 | 2021-09-20 3:16PM EDT | 230.00 | 85.00 | 73.60 | 74.55 | 0.00 | - | 3 | 0 | 31.77% |
| JPM230120P00240000 | 2021-09-17 11:03AM EDT | 240.00 | 87.80 | 83.10 | 84.00 | 0.00 | - | 2 | 644 | 32.94% |
| JPM230120P00250000 | 2021-09-13 11:08AM EDT | 250.00 | 95.15 | 92.60 | 93.50 | 0.00 | - | 2 | 186 | 33.98% |
© 2021 Verizon Media. All rights reserved.
