UK markets close in 6 hours 2 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.64-0.95 (-0.77%)
At close: 04:00PM EDT
120.50 -1.14 (-0.94%)
Pre-market: 05:16AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230616C000650002022-07-05 9:33AM EDT65.0046.530.000.000.00-110.00%
JPM230616C000700002022-08-12 9:53AM EDT70.0051.000.000.000.00-200.00%
JPM230616C000750002022-08-05 2:44PM EDT75.0042.210.000.000.00-100.00%
JPM230616C000800002022-07-25 1:01PM EDT80.0038.300.000.000.00-900.00%
JPM230616C000850002022-08-12 3:55PM EDT85.0039.050.000.000.00-700.00%
JPM230616C000900002022-08-12 3:55PM EDT90.0034.770.000.000.00-800.00%
JPM230616C000950002022-08-18 3:12PM EDT95.0029.910.000.000.00-200.00%
JPM230616C001000002022-08-18 1:15PM EDT100.0025.530.000.000.00-100.00%
JPM230616C001050002022-08-18 3:50PM EDT105.0022.650.000.000.00-400.00%
JPM230616C001100002022-08-18 12:36PM EDT110.0018.500.000.000.00-200.00%
JPM230616C001150002022-08-18 10:13AM EDT115.0015.910.000.000.00-100.00%
JPM230616C001200002022-08-18 9:37AM EDT120.0013.150.000.000.00-100.00%
JPM230616C001250002022-08-18 2:19PM EDT125.0010.180.000.000.00-2000.78%
JPM230616C001300002022-08-18 3:58PM EDT130.008.450.000.000.00-301.56%
JPM230616C001350002022-08-18 1:57PM EDT135.006.300.000.000.00-203.13%
JPM230616C001400002022-08-18 11:02AM EDT140.005.000.000.000.00-2403.13%
JPM230616C001450002022-08-18 11:52AM EDT145.003.750.000.000.00-3503.13%
JPM230616C001500002022-08-18 2:54PM EDT150.002.780.000.000.00-206.25%
JPM230616C001550002022-08-17 11:33AM EDT155.002.300.000.000.00-206.25%
JPM230616C001600002022-08-18 11:13AM EDT160.001.500.000.000.00-606.25%
JPM230616C001650002022-08-18 2:21PM EDT165.001.150.000.000.00-2006.25%
JPM230616C001700002022-08-17 11:06AM EDT170.000.960.000.000.00-806.25%
JPM230616C001750002022-08-18 1:05PM EDT175.000.600.000.000.00-1506.25%
JPM230616C001800002022-08-18 2:24PM EDT180.000.470.000.000.00-2206.25%
JPM230616C001850002022-08-11 11:00AM EDT185.000.350.000.000.00-2012.50%
JPM230616C001900002022-08-11 11:00AM EDT190.000.280.000.000.00-2012.50%
JPM230616C001950002022-08-11 11:00AM EDT195.000.280.000.000.00-2012.50%
JPM230616C002000002022-08-11 11:00AM EDT200.000.230.000.000.00-2012.50%
JPM230616C002100002022-08-17 11:55AM EDT210.000.070.000.000.00-50012.50%
JPM230616C002200002022-08-17 11:55AM EDT220.000.040.000.000.00-50012.50%
JPM230616C002300002022-08-05 1:06PM EDT230.000.030.000.000.00-2012.50%
JPM230616C002400002022-08-16 10:25AM EDT240.000.070.000.000.00-200012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230616P000550002022-08-11 1:32PM EDT55.000.550.000.000.00-8012.50%
JPM230616P000600002022-08-11 11:05AM EDT60.000.670.000.000.00-2012.50%
JPM230616P000650002022-08-15 10:32AM EDT65.000.800.000.000.00-5012.50%
JPM230616P000700002022-08-18 12:41PM EDT70.001.100.000.000.00-12012.50%
JPM230616P000750002022-08-17 3:43PM EDT75.001.450.000.000.00-2012.50%
JPM230616P000800002022-08-18 3:35PM EDT80.001.820.000.000.00-33012.50%
JPM230616P000850002022-08-18 3:35PM EDT85.002.290.000.000.00-106.25%
JPM230616P000900002022-08-17 1:27PM EDT90.002.930.000.000.00-206.25%
JPM230616P000950002022-08-18 11:10AM EDT95.003.700.000.000.00-706.25%
JPM230616P001000002022-08-18 1:41PM EDT100.004.800.000.000.00-3606.25%
JPM230616P001050002022-08-18 12:22PM EDT105.005.900.000.000.00-4503.13%
JPM230616P001100002022-08-17 11:53AM EDT110.007.200.000.000.00-403.13%
JPM230616P001150002022-08-17 11:39AM EDT115.008.700.000.000.00-301.56%
JPM230616P001200002022-08-17 2:05PM EDT120.0010.800.000.000.00-1100.39%
JPM230616P001250002022-08-18 12:55PM EDT125.0013.700.000.000.00-3000.00%
JPM230616P001300002022-07-14 9:30AM EDT130.0026.1015.7016.050.00-23,15125.01%
JPM230616P001350002022-08-03 11:42AM EDT135.0025.400.000.000.00-300.00%
JPM230616P001400002022-08-04 3:45PM EDT140.0029.950.000.000.00-100.00%
JPM230616P001450002022-08-12 3:34PM EDT145.0026.500.000.000.00-600.00%
JPM230616P001500002022-08-11 10:00AM EDT150.0031.120.000.000.00-600.00%
JPM230616P001550002022-07-27 2:14PM EDT155.0041.980.000.000.00-500.00%
JPM230616P001600002022-07-14 12:04PM EDT160.0053.0038.2039.150.00-4018020.44%
JPM230616P001650002022-07-14 12:02PM EDT165.0057.8543.1544.050.00-8012121.47%
JPM230616P001700002022-06-14 1:23PM EDT170.0056.3861.5062.700.00-3462.52%
JPM230616P001750002022-04-13 12:51PM EDT175.0050.0556.9058.150.00-11341.32%
JPM230616P001800002022-03-10 10:30AM EDT180.0052.6348.3551.250.00-160.00%
JPM230616P001850002022-01-31 1:17PM EDT185.0045.0048.7052.050.00-1010.00%
JPM230616P002000002022-05-23 11:29AM EDT200.0075.9884.5087.450.00-1558.44%
JPM230616P002300002022-04-06 1:30PM EDT230.0098.60104.60108.900.00-2136.28%
JPM230616P002400002021-12-30 4:50PM EDT240.0086.3794.1098.000.00--10.00%