UK markets open in 4 hours 25 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.13+1.99 (+1.66%)
At close: 04:00PM EDT
122.20 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230317C000600002022-07-27 1:09PM EDT60.0054.5062.1563.000.00--350.78%
JPM230317C000700002022-08-11 9:33AM EDT70.0051.4152.4553.300.00-12150.20%
JPM230317C000800002022-08-12 2:01PM EDT80.0042.5842.9543.75+2.99+7.55%21843.65%
JPM230317C000850002022-08-10 12:53PM EDT85.0035.0738.2539.400.00-1542.82%
JPM230317C000900002022-08-10 12:53PM EDT90.0030.6833.7534.950.00-11340.64%
JPM230317C000950002022-08-04 2:59PM EDT95.0020.5529.5030.550.00-41238.23%
JPM230317C001000002022-08-09 1:03PM EDT100.0020.3525.1026.250.00-235535.79%
JPM230317C001050002022-08-12 1:59PM EDT105.0021.0521.3521.75+4.20+24.93%714732.21%
JPM230317C001100002022-08-11 11:00AM EDT110.0016.5017.6018.050.00-114830.85%
JPM230317C001150002022-08-10 2:38PM EDT115.0011.7514.2514.800.00-2294229.99%
JPM230317C001200002022-08-12 3:58PM EDT120.0011.4011.2011.65+1.35+13.43%5273,13428.51%
JPM230317C001250002022-08-12 3:48PM EDT125.008.708.659.05+1.27+17.09%81,38527.59%
JPM230317C001300002022-08-12 3:57PM EDT130.006.606.456.80+0.73+12.44%21,69726.62%
JPM230317C001350002022-08-12 3:56PM EDT135.004.854.654.95+1.80+59.02%3111,52325.73%
JPM230317C001400002022-08-12 3:50PM EDT140.003.453.353.60+0.45+15.00%292325.30%
JPM230317C001450002022-08-12 3:54PM EDT145.002.432.382.53+0.32+15.17%25926524.80%
JPM230317C001500002022-08-12 11:44AM EDT150.001.451.581.77+0.10+7.41%21,42424.52%
JPM230317C001550002022-08-12 1:36PM EDT155.001.081.101.42+0.14+14.89%22,16325.34%
JPM230317C001600002022-08-08 3:52PM EDT160.000.450.720.870.00-565824.39%
JPM230317C001650002022-08-08 3:53PM EDT165.000.330.270.770.00-33925.68%
JPM230317C001700002022-08-11 10:59AM EDT170.000.350.230.570.00-22525.90%
JPM230317C001750002022-08-11 3:13PM EDT175.000.300.070.380.00-52025.61%
JPM230317C001800002022-08-11 10:59AM EDT180.000.190.030.310.00-24826.27%
JPM230317C001850002022-08-02 1:11PM EDT185.000.120.000.260.00-23027.00%
JPM230317C001900002022-08-11 10:00AM EDT190.000.230.000.230.00-511227.86%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230317P000550002022-08-12 10:37AM EDT55.000.270.190.330.00-22351.56%
JPM230317P000600002022-08-12 3:58PM EDT60.000.350.100.43+0.01+2.94%512950.54%
JPM230317P000650002022-08-11 10:17AM EDT65.000.450.350.700.00-14549.90%
JPM230317P000700002022-08-11 10:26AM EDT70.000.650.360.880.00-19247.07%
JPM230317P000750002022-08-12 1:03PM EDT75.000.770.770.94-0.18-18.95%121,14642.75%
JPM230317P000800002022-08-10 2:26PM EDT80.001.250.991.140.00-1097939.84%
JPM230317P000850002022-08-12 12:42PM EDT85.001.481.341.50-0.15-9.20%150937.89%
JPM230317P000900002022-08-12 12:56PM EDT90.001.921.541.97-0.27-12.33%119736.08%
JPM230317P000950002022-08-11 1:05PM EDT95.002.702.132.720.00-223635.06%
JPM230317P001000002022-08-12 3:58PM EDT100.003.252.763.30-0.40-10.96%212,55732.54%
JPM230317P001050002022-08-12 3:29PM EDT105.004.204.004.35-0.45-9.68%2138631.28%
JPM230317P001100002022-08-12 3:38PM EDT110.005.555.305.50-0.50-8.26%93,98529.55%
JPM230317P001150002022-08-12 11:52AM EDT115.007.296.757.10-0.61-7.72%1,0206,19228.37%
JPM230317P001200002022-08-12 3:57PM EDT120.008.988.759.25-1.47-14.07%4701,11027.80%
JPM230317P001250002022-08-10 3:47PM EDT125.0013.0511.0511.400.00-89099226.22%
JPM230317P001300002022-08-10 10:07AM EDT130.0015.8813.8514.200.00-131925.36%
JPM230317P001350002022-08-11 9:57AM EDT135.0018.0517.1017.500.00-134424.82%
JPM230317P001400002022-08-11 3:47PM EDT140.0022.5520.2021.150.00-45124.29%
JPM230317P001450002022-07-29 2:13PM EDT145.0030.7524.0025.200.00-814424.09%
JPM230317P001500002022-07-29 1:11PM EDT150.0035.7028.3029.400.00-111423.47%
JPM230317P001600002022-07-13 11:34AM EDT160.0049.0638.2538.850.00-1225.16%
JPM230317P001700002022-07-11 3:35PM EDT170.0057.4350.8552.950.00--247.27%