UK Markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.77-4.39 (-3.24%)
As of 02:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230317C000600002022-07-27 12:09PM EST60.0054.5059.9560.400.00--30.00%
JPM230317C000700002022-08-11 8:33AM EST70.0051.4150.2550.55+4.84+10.39%1210.00%
JPM230317C000800002022-08-10 1:06PM EST80.0039.5940.8041.05+4.09+11.52%-180.00%
JPM230317C000850002022-08-10 11:53AM EST85.0035.0736.2036.50+6.07+20.93%-50.00%
JPM230317C000900002022-08-10 11:53AM EST90.0030.6831.8532.05+2.58+9.18%-130.00%
JPM230317C000950002022-08-04 1:59PM EST95.0020.5527.5527.750.00--120.00%
JPM230317C001000002022-08-09 12:03PM EST100.0020.3523.4523.650.00-23550.00%
JPM230317C001050002022-08-05 2:37PM EST105.0016.8519.6519.850.00--1470.00%
JPM230317C001100002022-08-11 10:00AM EST110.0016.5016.1016.25+2.90+21.32%11390.00%
JPM230317C001150002022-08-10 1:38PM EST115.0011.7512.8513.00+1.46+14.19%79420.00%
JPM230317C001200002022-08-11 10:54AM EST120.009.7710.1010.25+1.77+22.12%183,1300.00%
JPM230317C001250002022-08-11 11:20AM EST125.007.437.607.80+1.67+28.99%301,35815.91%
JPM230317C001300002022-08-11 10:00AM EST130.005.845.655.80+1.64+39.05%211,69719.56%
JPM230317C001350002022-08-05 12:02PM EST135.003.054.104.250.00-21,52321.78%
JPM230317C001400002022-08-11 8:33AM EST140.003.002.892.99+0.88+41.51%192423.03%
JPM230317C001450002022-08-11 1:32PM EST145.002.032.002.09+0.60+41.96%2626224.09%
JPM230317C001500002022-08-11 12:05PM EST150.001.351.381.47+0.31+29.81%11,42425.09%
JPM230317C001550002022-08-11 12:41PM EST155.000.940.931.02+0.27+40.30%12,16325.89%
JPM230317C001600002022-08-08 2:52PM EST160.000.450.630.700.00-265826.56%
JPM230317C001650002022-08-08 2:53PM EST165.000.330.410.530.00-23927.74%
JPM230317C001700002022-08-11 9:59AM EST170.000.350.250.38+0.11+45.83%22528.49%
JPM230317C001750002022-08-11 9:59AM EST175.000.250.150.28+0.11+78.57%22029.30%
JPM230317C001800002022-08-11 9:59AM EST180.000.190.100.26+0.08+72.73%24831.18%
JPM230317C001850002022-08-02 12:11PM EST185.000.120.000.240.00-23032.91%
JPM230317C001900002022-08-11 9:00AM EST190.000.230.000.20+0.17+283.33%511233.99%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230317P000550002022-08-10 1:25PM EST55.000.270.100.33-0.19-41.30%-2377.25%
JPM230317P000600002022-08-11 9:47AM EST60.000.340.190.56-0.16-32.00%312676.51%
JPM230317P000650002022-08-11 9:17AM EST65.000.450.410.65-0.24-34.78%14673.78%
JPM230317P000700002022-08-11 9:26AM EST70.000.650.480.85-0.26-28.57%19369.82%
JPM230317P000750002022-08-10 2:00PM EST75.000.950.830.96-0.50-34.48%-1,14667.16%
JPM230317P000800002022-08-10 1:26PM EST80.001.251.181.24-0.32-20.38%397964.92%
JPM230317P000850002022-08-10 1:16PM EST85.001.671.571.64-0.38-18.54%149762.70%
JPM230317P000900002022-08-10 1:26PM EST90.002.192.062.16-1.11-33.64%219760.66%
JPM230317P000950002022-08-11 12:05PM EST95.002.702.712.82-0.90-25.00%223558.89%
JPM230317P001000002022-08-11 10:43AM EST100.003.573.553.65-1.08-23.23%22,50557.36%
JPM230317P001050002022-08-11 9:57AM EST105.004.404.604.75-1.60-26.67%138756.20%
JPM230317P001100002022-08-11 11:51AM EST110.006.056.006.10-1.65-21.43%43,98555.47%
JPM230317P001150002022-08-10 9:17AM EST115.007.907.757.90-1.83-18.81%106,19255.40%
JPM230317P001200002022-08-10 1:02PM EST120.0010.459.8510.05-1.92-15.52%191,11055.62%
JPM230317P001250002022-08-10 2:47PM EST125.0013.0512.4512.60-3.20-19.69%9399256.45%
JPM230317P001300002022-08-10 9:07AM EST130.0015.8815.4515.60-3.38-17.55%131957.81%
JPM230317P001350002022-08-11 8:57AM EST135.0018.0518.8519.00-6.55-26.63%134459.66%
JPM230317P001400002022-08-11 10:59AM EST140.0022.8022.6522.95-4.43-16.27%14862.38%
JPM230317P001450002022-07-29 1:13PM EST145.0030.7526.8027.050.00--14465.31%
JPM230317P001500002022-07-29 12:11PM EST150.0035.7031.2531.450.00--11468.75%
JPM230317P001600002022-07-13 10:34AM EST160.0049.0640.4041.000.00--276.15%
JPM230317P001700002022-07-11 2:35PM EST170.0057.4351.5551.950.00--288.72%