UK markets close in 8 hours 24 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.59+0.22 (+0.17%)
At close: 04:00PM EST
131.60 +0.01 (+0.01%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230915C000550002022-09-09 11:12AM EST55.0064.2551.6552.850.00-200.00%
JPM230915C000600002022-11-17 12:33PM EST60.0073.070.000.000.00-100.00%
JPM230915C000650002022-12-02 1:37PM EST65.0069.950.000.000.00-300.00%
JPM230915C000700002022-11-09 1:57PM EST70.0060.680.000.000.00-200.00%
JPM230915C000750002022-06-08 10:23AM EST75.0054.7541.4542.200.00--100.00%
JPM230915C000800002022-11-15 3:56PM EST80.0054.750.000.000.00-100.00%
JPM230915C000850002022-11-04 12:52PM EST85.0047.9551.6552.500.00-7456.85%
JPM230915C000900002022-11-30 3:06PM EST90.0048.900.000.000.00-200.00%
JPM230915C000950002022-11-30 3:06PM EST95.0044.550.000.000.00-100.00%
JPM230915C001000002022-11-22 10:07AM EST100.0038.300.000.000.00-100.00%
JPM230915C001050002022-11-14 10:15AM EST105.0035.450.000.000.00-400.00%
JPM230915C001100002022-12-05 3:12PM EST110.0027.650.000.000.00-100.00%
JPM230915C001150002022-12-06 3:40PM EST115.0024.470.000.000.00-200.00%
JPM230915C001200002022-12-06 10:16AM EST120.0021.550.000.000.00-300.00%
JPM230915C001250002022-12-05 2:44PM EST125.0017.350.000.000.00-1300.00%
JPM230915C001300002022-12-06 11:01AM EST130.0015.390.000.000.00-53000.00%
JPM230915C001350002022-12-06 1:26PM EST135.0012.060.000.000.00-200.78%
JPM230915C001400002022-12-06 3:46PM EST140.0010.250.000.000.00-72201.56%
JPM230915C001450002022-12-06 2:44PM EST145.007.710.000.000.00-703.13%
JPM230915C001500002022-12-06 3:34PM EST150.006.500.000.000.00-403.13%
JPM230915C001550002022-12-06 2:00PM EST155.004.930.000.000.00-6103.13%
JPM230915C001600002022-12-06 10:19AM EST160.004.100.000.000.00-106.25%
JPM230915C001650002022-12-05 11:41AM EST165.002.950.000.000.00-2906.25%
JPM230915C001700002022-12-05 3:29PM EST170.002.160.000.000.00-4106.25%
JPM230915C001750002022-12-05 10:52AM EST175.001.710.000.000.00-806.25%
JPM230915C001800002022-12-05 12:01PM EST180.001.220.000.000.00-106.25%
JPM230915C001850002022-12-02 1:05PM EST185.001.130.000.000.00-106.25%
JPM230915C001900002022-12-02 9:56AM EST190.000.870.000.000.00-106.25%
JPM230915C001950002022-10-17 2:49PM EST195.000.350.670.780.00-4427.04%
JPM230915C002000002022-11-29 3:48PM EST200.000.650.000.000.00-11012.50%
JPM230915C002100002022-11-29 3:55PM EST210.000.450.000.000.00-4012.50%
JPM230915C002200002022-11-29 2:10PM EST220.000.260.000.000.00-2012.50%
JPM230915C002300002022-12-05 2:28PM EST230.000.150.000.000.00-2012.50%
JPM230915C002400002022-12-01 3:52PM EST240.000.220.000.000.00-1012.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230915P000550002022-12-02 3:07PM EST55.000.270.000.000.00-2025.00%
JPM230915P000600002022-11-28 1:09PM EST60.000.400.000.000.00-2025.00%
JPM230915P000650002022-11-28 1:10PM EST65.000.480.000.000.00-2012.50%
JPM230915P000700002022-11-22 1:41PM EST70.000.740.000.000.00-1012.50%
JPM230915P000750002022-11-23 9:30AM EST75.000.810.000.000.00-27012.50%
JPM230915P000800002022-12-06 10:39AM EST80.001.350.000.000.00-21012.50%
JPM230915P000850002022-12-05 11:32AM EST85.001.500.000.000.00-1012.50%
JPM230915P000900002022-12-05 1:52PM EST90.002.010.000.000.00-1012.50%
JPM230915P000950002022-12-05 2:41PM EST95.002.700.000.000.00-206.25%
JPM230915P001000002022-12-06 11:21AM EST100.003.400.000.000.00-106.25%
JPM230915P001050002022-12-06 3:15PM EST105.004.400.000.000.00-706.25%
JPM230915P001100002022-12-05 3:01PM EST110.005.250.000.000.00-1306.25%
JPM230915P001150002022-12-05 2:10PM EST115.006.550.000.000.00-1003.13%
JPM230915P001200002022-12-05 12:02PM EST120.007.700.000.000.00-703.13%
JPM230915P001250002022-12-06 2:50PM EST125.0010.150.000.000.00-10501.56%
JPM230915P001300002022-12-06 2:54PM EST130.0012.150.000.000.00-900.39%
JPM230915P001350002022-12-06 2:52PM EST135.0014.650.000.000.00-800.00%
JPM230915P001400002022-12-06 2:50PM EST140.0017.500.000.000.00-2500.00%
JPM230915P001450002022-11-30 12:50PM EST145.0018.500.000.000.00-8700.00%
JPM230915P001500002022-12-06 10:25AM EST150.0022.650.000.000.00-900.00%
JPM230915P001550002022-11-22 3:06PM EST155.0023.950.000.000.00-500.00%
JPM230915P001600002022-07-15 9:28AM EST160.0049.9539.1039.700.00-808744.82%
JPM230915P001650002022-10-24 2:53PM EST165.0043.2730.1030.800.00-21570.00%
JPM230915P001700002022-09-02 10:34AM EST170.0053.8065.4567.100.00-81286.44%
JPM230915P001750002022-06-16 11:21AM EST175.0064.0060.8563.550.00-151569.24%
JPM230915P001800002022-06-14 10:13AM EST180.0065.8071.4572.650.00-1882.17%
JPM230915P001900002022-03-07 12:18PM EST190.0064.4259.4062.250.00-10138.79%
JPM230915P002000002022-09-19 2:46PM EST200.0082.7283.2084.150.00-1072.00%
JPM230915P002200002022-10-24 2:53PM EST220.0097.6782.9084.350.00--00.00%
JPM230915P002300002022-05-04 9:27AM EST230.00106.7799.85100.950.00-1245.51%
JPM230915P002400002022-09-09 11:12AM EST240.00121.40133.00135.100.00-20108.47%