UK markets close in 1 hour 22 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.29-0.30 (-0.21%)
As of 10:08AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230421C000800002023-01-13 10:48AM EST80.0061.1559.3060.250.00--266.80%
JPM230421C000900002023-01-04 1:04PM EST90.0046.8849.4050.300.00-1255.93%
JPM230421C000950002022-12-08 11:47AM EST95.0038.6543.9544.700.00--147.07%
JPM230421C001000002023-01-18 10:28AM EST100.0041.2339.7540.350.00-24051.34%
JPM230421C001050002023-01-04 3:11PM EST105.0032.4034.7035.500.00-31246.90%
JPM230421C001100002023-01-30 11:54AM EST110.0031.1530.0530.800.00-106143.58%
JPM230421C001150002023-02-01 2:44PM EST115.0026.1825.2025.950.00-51738.59%
JPM230421C001200002023-02-01 11:45AM EST120.0022.0020.4521.300.00-126834.73%
JPM230421C001250002023-02-01 2:50PM EST125.0017.5516.3016.700.00-346430.55%
JPM230421C001300002023-02-01 3:56PM EST130.0012.7512.1512.400.00-371,56327.09%
JPM230421C001350002023-02-01 3:54PM EST135.008.858.408.700.00-796,21524.85%
JPM230421C001400002023-02-02 9:51AM EST140.005.455.355.45-0.30-5.22%256,39822.38%
JPM230421C001450002023-02-02 9:45AM EST145.002.882.993.05-0.39-11.93%273,19120.61%
JPM230421C001500002023-02-02 9:42AM EST150.001.491.481.52-0.19-11.31%226,12219.45%
JPM230421C001550002023-02-02 9:48AM EST155.000.690.690.71-0.11-13.75%254,43718.96%
JPM230421C001600002023-02-01 3:09PM EST160.000.450.300.310.00-106,86518.75%
JPM230421C001650002023-01-31 3:52PM EST165.000.170.120.140.00-628018.95%
JPM230421C001700002023-01-30 1:12PM EST170.000.100.050.060.00-342519.14%
JPM230421C001750002023-01-25 10:19AM EST175.000.050.020.030.00-121119.73%
JPM230421C001800002023-02-01 3:36PM EST180.000.030.010.020.00-184420.90%
JPM230421C001850002023-01-25 10:19AM EST185.000.010.000.020.00-111122.85%
JPM230421C001900002022-12-21 9:43AM EST190.000.060.000.040.00-19933126.66%
JPM230421C001950002023-01-25 10:19AM EST195.000.010.000.010.00--125.00%
JPM230421C002000002023-01-11 11:55AM EST200.000.020.000.010.00-114326.56%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230421P000650002023-01-31 9:48AM EST65.000.030.020.030.00-503,39660.16%
JPM230421P000700002023-01-30 10:22AM EST70.000.040.030.040.00-20329556.25%
JPM230421P000750002023-01-30 10:49AM EST75.000.060.040.050.00-237852.54%
JPM230421P000800002023-01-23 11:31AM EST80.000.100.050.070.00-111250.00%
JPM230421P000850002023-01-20 10:11AM EST85.000.170.080.090.00-311046.48%
JPM230421P000900002023-02-01 1:43PM EST90.000.120.100.120.00-2042943.26%
JPM230421P000950002023-02-01 2:46PM EST95.000.160.140.160.00-226740.14%
JPM230421P001000002023-02-02 9:32AM EST100.000.220.210.22-0.03-12.00%471237.31%
JPM230421P001050002023-02-01 12:04PM EST105.000.340.300.320.00-251,77434.82%
JPM230421P001100002023-02-02 9:48AM EST110.000.470.460.47+0.04+9.30%362,41032.42%
JPM230421P001150002023-02-02 9:50AM EST115.000.690.690.71+0.08+13.11%122,40830.26%
JPM230421P001200002023-02-02 9:47AM EST120.001.101.051.08+0.06+5.77%182,96328.20%
JPM230421P001250002023-02-02 9:52AM EST125.001.671.611.630.00-53,23726.09%
JPM230421P001300002023-02-02 9:52AM EST130.002.592.532.56+0.04+1.57%432,68624.50%
JPM230421P001350002023-02-02 9:51AM EST135.003.853.803.90+0.05+1.32%4196,27222.78%
JPM230421P001400002023-02-02 9:51AM EST140.005.805.805.90+0.20+3.57%3499,62921.38%
JPM230421P001450002023-02-02 9:50AM EST145.008.408.158.60+0.65+8.39%181919.95%
JPM230421P001500002023-02-01 9:36AM EST150.0012.4511.9512.250.00-142719.57%
JPM230421P001550002023-01-26 10:53AM EST155.0016.4016.0516.300.00-319518.04%
JPM230421P001600002023-01-19 11:25AM EST160.0025.5720.3521.150.00-2920.29%
JPM230421P001650002023-02-01 2:57PM EST165.0025.0025.3526.200.00-10924.20%
JPM230421P001700002022-11-29 3:28PM EST170.0034.0537.3038.250.00--664.95%
JPM230421P002000002022-12-30 10:16AM EST200.0067.5359.3060.150.00-220.00%