UK Markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.31+1.56 (+1.21%)
At close: 04:00PM EDT
130.05 -0.26 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230915C000550002023-03-15 9:33AM EDT55.0074.3074.8076.200.00--659.08%
JPM230915C000600002022-08-04 9:36AM EDT60.0053.2660.0560.550.00--10.00%
JPM230915C000700002023-03-20 3:05PM EDT70.0057.6859.9061.950.00--3553.56%
JPM230915C000750002023-03-27 3:08PM EDT75.0054.8354.7557.200.00--1162.67%
JPM230915C000800002023-03-21 10:16AM EDT80.0051.7050.0052.200.00-11656.69%
JPM230915C000850002023-03-16 11:08AM EDT85.0045.4045.0547.500.00--953.26%
JPM230915C000900002023-03-24 11:15AM EDT90.0036.3041.1542.100.00--8044.95%
JPM230915C000950002023-03-13 10:02AM EDT95.0040.1936.6537.550.00--2742.70%
JPM230915C001000002023-03-31 1:38PM EDT100.0031.9232.2533.50+1.52+5.00%16442.55%
JPM230915C001050002023-03-28 10:35AM EDT105.0027.4027.9529.250.00-18040.49%
JPM230915C001100002023-03-30 1:03PM EDT110.0022.5023.8024.600.00-354636.32%
JPM230915C001150002023-03-31 3:22PM EDT115.0019.8919.8020.80+0.89+4.68%15,12134.96%
JPM230915C001200002023-03-31 12:56PM EDT120.0015.9516.1516.90-0.40-2.45%43,79532.50%
JPM230915C001250002023-03-31 2:02PM EDT125.0012.6212.7513.50+0.07+0.56%23,97230.83%
JPM230915C001300002023-03-31 3:53PM EDT130.009.939.8010.45+0.71+7.70%1226,77129.26%
JPM230915C001350002023-03-31 3:19PM EDT135.007.257.207.95+0.35+5.07%1718,40228.23%
JPM230915C001400002023-03-31 3:59PM EDT140.005.305.055.80+0.40+8.16%1735,00027.11%
JPM230915C001450002023-03-31 3:58PM EDT145.003.653.504.05+0.23+6.73%8433,81226.01%
JPM230915C001500002023-03-31 3:42PM EDT150.002.332.282.73+0.04+1.75%896,73125.11%
JPM230915C001550002023-03-31 3:09PM EDT155.001.441.451.66-0.03-2.04%232,35523.83%
JPM230915C001600002023-03-31 3:41PM EDT160.000.950.921.00+0.03+3.26%251,91623.06%
JPM230915C001650002023-03-30 12:37PM EDT165.000.580.560.860.00-11,07124.55%
JPM230915C001700002023-03-31 1:55PM EDT170.000.370.370.63-0.02-5.13%121,72224.99%
JPM230915C001750002023-03-29 2:58PM EDT175.000.290.200.480.00-362425.59%
JPM230915C001800002023-03-31 1:25PM EDT180.000.170.170.29-0.01-5.56%35473225.10%
JPM230915C001850002023-03-24 2:36PM EDT185.000.160.110.230.00--85125.83%
JPM230915C001900002023-03-30 3:21PM EDT190.000.090.030.200.00-217226.83%
JPM230915C001950002023-03-17 12:40PM EDT195.000.130.050.220.00--10528.76%
JPM230915C002000002023-03-30 9:30AM EDT200.000.050.000.200.00-10049129.81%
JPM230915C002100002023-03-24 2:37PM EDT210.000.050.000.120.00--12130.42%
JPM230915C002200002023-03-20 2:31PM EDT220.000.050.000.220.00-175335.65%
JPM230915C002300002023-03-13 9:30AM EDT230.000.050.000.220.00-2030838.14%
JPM230915C002400002023-03-21 10:57AM EDT240.000.030.000.140.00-154438.18%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230915P000550002023-03-31 1:33PM EDT55.000.130.120.35-0.03-18.75%121,36061.13%
JPM230915P000600002023-03-31 10:14AM EDT60.000.180.120.31-0.01-5.26%1368754.69%
JPM230915P000650002023-03-30 12:26PM EDT65.000.270.180.360.00-257051.32%
JPM230915P000700002023-03-28 1:47PM EDT70.000.510.270.500.00-576151.56%
JPM230915P000750002023-03-29 3:44PM EDT75.000.540.370.550.00-11,67247.39%
JPM230915P000800002023-03-31 2:01PM EDT80.000.610.560.70-0.08-11.59%147,88644.73%
JPM230915P000850002023-03-31 9:30AM EDT85.000.880.690.910.00-21,24542.41%
JPM230915P000900002023-03-30 3:08PM EDT90.001.240.961.160.00-647,85140.02%
JPM230915P000950002023-03-31 3:44PM EDT95.001.441.221.51-0.21-12.73%232,92937.95%
JPM230915P001000002023-03-31 3:41PM EDT100.001.881.721.98-0.30-13.76%23,19636.10%
JPM230915P001050002023-03-31 9:33AM EDT105.002.492.312.69-0.33-11.70%32,62634.82%
JPM230915P001100002023-03-31 3:09PM EDT110.003.253.003.45-0.44-11.92%25,33332.95%
JPM230915P001150002023-03-31 3:15PM EDT115.004.223.954.45-0.50-10.59%386,79331.29%
JPM230915P001200002023-03-31 3:47PM EDT120.005.505.055.70-0.60-9.84%3234,40029.66%
JPM230915P001250002023-03-31 2:29PM EDT125.006.906.657.45-0.90-11.54%1,4375,47728.65%
JPM230915P001300002023-03-31 3:58PM EDT130.008.908.559.45-1.03-10.37%594,86927.31%
JPM230915P001350002023-03-31 3:59PM EDT135.0011.2611.0011.90-1.39-10.99%13,55726.14%
JPM230915P001400002023-03-30 1:03PM EDT140.0015.7513.7014.450.00-21,36924.01%
JPM230915P001450002023-03-27 2:33PM EDT145.0019.0017.1519.050.00--95127.03%
JPM230915P001500002023-03-28 2:39PM EDT150.0023.4721.0022.400.00-190325.06%
JPM230915P001550002023-03-23 10:43AM EDT155.0027.6025.4026.750.00-1048325.65%
JPM230915P001600002023-03-24 11:55AM EDT160.0037.0829.9032.550.00--5631.93%
JPM230915P001650002023-03-23 3:00PM EDT165.0039.0334.7037.500.00--19434.56%
JPM230915P001700002023-03-23 3:00PM EDT170.0043.9639.5042.350.00--1736.57%
JPM230915P001800002021-12-29 11:52AM EDT180.0036.2530.9033.100.00-5250.00%
JPM230915P001900002023-03-16 10:50AM EDT190.0062.3959.8062.350.00--245.91%
JPM230915P001950002023-03-17 3:18PM EDT195.0069.4864.8067.100.00--146.70%
JPM230915P002000002023-03-27 9:52AM EDT200.0073.0669.6572.500.00--30350.76%
JPM230915P002100002023-03-24 11:55AM EDT210.0086.8379.9581.900.00--451.26%
JPM230915P002200002023-03-22 10:08AM EDT220.0090.3389.8092.250.00--1256.73%
JPM230915P002300002023-03-22 10:10AM EDT230.00100.2898.40103.000.00--564.08%
JPM230915P002400002023-03-21 10:14AM EDT240.00109.63109.00113.000.00--154.44%