UK Markets open in 6 hrs 19 mins

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.18+1.62 (+1.19%)
At close: 04:00PM EST
138.00 -0.18 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230616C000650002022-07-05 8:33AM EST65.0046.5349.4049.850.00--10.00%
JPM230616C000700002022-08-09 8:45AM EST70.0046.2050.4550.900.00-120.00%
JPM230616C000750002022-08-05 1:44PM EST75.0042.2145.8546.150.00--360.00%
JPM230616C000800002022-07-25 12:01PM EST80.0038.3041.4041.800.00--100.00%
JPM230616C000850002022-08-10 10:57AM EST85.0036.0437.0037.25+5.79+19.14%12950.00%
JPM230616C000900002022-08-10 10:57AM EST90.0031.8232.7533.00+2.57+8.79%12450.00%
JPM230616C000950002022-08-11 8:53AM EST95.0029.3928.7029.05+3.83+14.98%160.00%
JPM230616C001000002022-08-11 9:10AM EST100.0025.8724.8025.10+5.06+24.32%81910.00%
JPM230616C001050002022-08-10 12:18PM EST105.0020.3421.2521.50+2.48+13.89%1241650.00%
JPM230616C001100002022-08-10 2:38PM EST110.0017.0017.8518.15+1.75+11.48%11,2100.00%
JPM230616C001150002022-08-11 9:43AM EST115.0015.0514.8015.05+2.75+22.36%99800.00%
JPM230616C001200002022-08-11 1:11PM EST120.0012.1012.1012.25+2.20+22.22%122,7590.00%
JPM230616C001250002022-08-11 10:36AM EST125.009.469.659.85+1.66+21.28%12,2690.00%
JPM230616C001300002022-08-11 11:25AM EST130.007.507.657.80+1.40+22.95%206,4060.00%
JPM230616C001350002022-08-11 11:58AM EST135.005.885.906.10+1.23+26.45%131,12310.77%
JPM230616C001400002022-08-11 1:13PM EST140.004.554.504.65+1.23+37.05%21,94813.48%
JPM230616C001450002022-08-11 9:00AM EST145.003.423.403.55+0.93+37.35%2577715.36%
JPM230616C001500002022-08-11 8:54AM EST150.002.552.532.66+0.69+37.10%21,21316.66%
JPM230616C001550002022-08-10 1:03PM EST155.001.571.871.95+0.23+17.16%1062517.59%
JPM230616C001600002022-08-11 1:38PM EST160.001.381.381.44+0.36+35.29%1481118.43%
JPM230616C001650002022-08-05 9:03AM EST165.000.801.011.070.00-218219.20%
JPM230616C001700002022-08-11 10:07AM EST170.000.740.700.83+0.23+45.10%195820.09%
JPM230616C001750002022-08-08 8:30AM EST175.000.510.500.610.00-21,80320.63%
JPM230616C001800002022-08-11 10:00AM EST180.000.480.330.49+0.11+29.73%23,50321.49%
JPM230616C001850002022-08-11 10:00AM EST185.000.350.220.38+0.10+40.00%282122.12%
JPM230616C001900002022-08-11 10:00AM EST190.000.280.150.30+0.04+16.67%210722.75%
JPM230616C001950002022-08-11 10:00AM EST195.000.280.090.27+0.09+47.37%24723.83%
JPM230616C002000002022-08-11 10:00AM EST200.000.230.080.19+0.04+21.05%26223.93%
JPM230616C002100002022-08-11 9:02AM EST210.000.090.050.19-0.03-25.00%506326.51%
JPM230616C002200002022-08-05 12:06PM EST220.000.050.000.180.00--6028.71%
JPM230616C002300002022-08-05 12:06PM EST230.000.030.000.160.00-63575430.52%
JPM230616C002400002022-08-11 10:53AM EST240.000.050.000.14+0.02+66.67%6040432.03%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230616P000550002022-08-11 12:32PM EST55.000.550.460.56-0.05-8.33%817667.09%
JPM230616P000600002022-08-11 10:05AM EST60.000.670.570.76-0.28-29.47%21064.33%
JPM230616P000650002022-08-11 10:51AM EST65.000.930.810.95-0.27-22.50%216262.11%
JPM230616P000700002022-08-11 10:52AM EST70.001.171.131.24-0.31-20.95%21,57360.47%
JPM230616P000750002022-08-10 1:51PM EST75.001.521.461.59-0.35-18.72%-4,75658.56%
JPM230616P000800002022-08-09 11:21AM EST80.002.401.882.030.00-103,24156.87%
JPM230616P000850002022-08-10 11:38AM EST85.002.562.422.57-0.54-17.42%675655.42%
JPM230616P000900002022-08-10 11:34AM EST90.003.253.103.20-0.65-16.67%71,32654.08%
JPM230616P000950002022-08-11 9:50AM EST95.003.793.904.05-1.16-23.43%12,14653.02%
JPM230616P001000002022-08-10 11:37AM EST100.005.204.955.10-0.95-15.45%16,06452.33%
JPM230616P001050002022-08-11 10:31AM EST105.006.256.256.35-1.40-18.30%122,17151.87%
JPM230616P001100002022-08-11 10:27AM EST110.007.807.757.90-1.60-17.02%659,37551.61%
JPM230616P001150002022-08-11 10:26AM EST115.009.659.609.75-1.90-16.45%3701,70351.72%
JPM230616P001200002022-08-11 11:36AM EST120.0011.9511.7511.95-2.05-14.64%2477,19552.12%
JPM230616P001250002022-08-09 11:53AM EST125.0016.8014.2514.450.00-11,34952.78%
JPM230616P001300002022-07-14 8:30AM EST130.0026.1017.1517.350.00-33,15153.90%
JPM230616P001350002022-08-03 10:42AM EST135.0025.4020.4020.600.00-31,17555.34%
JPM230616P001400002022-08-04 2:45PM EST140.0029.9523.9524.100.00-11,00256.96%
JPM230616P001450002022-07-29 12:31PM EST145.0031.8527.8028.150.00-60081259.17%
JPM230616P001500002022-08-11 9:00AM EST150.0031.1231.9532.25-6.68-17.67%65961.41%
JPM230616P001550002022-07-27 1:14PM EST155.0041.9836.3536.600.00-122763.92%
JPM230616P001600002022-07-14 11:04AM EST160.0053.0040.9041.300.00--18066.74%
JPM230616P001650002022-07-14 11:02AM EST165.0057.8545.6546.000.00--12169.56%
JPM230616P001800002021-12-23 10:03AM EST180.0036.3028.6531.850.00-4800.00%
JPM230616P002300002021-12-30 3:50PM EST230.0076.9569.6572.450.00--10.00%
JPM230616P002400002021-12-30 3:50PM EST240.0086.3779.8581.700.00--10.00%