UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.11-2.73 (-2.15%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119C000550002023-03-16 1:50PM EDT55.0076.3069.0069.650.00-1549.93%
JPM240119C000600002023-03-15 1:50PM EDT60.0068.4064.3565.200.00-58652.08%
JPM240119C000650002023-02-16 2:05PM EDT65.0078.2561.3062.550.00-221560.29%
JPM240119C000700002023-03-24 11:24AM EDT70.0054.8055.2555.90-6.95-11.26%16248.05%
JPM240119C000750002023-03-21 1:36PM EDT75.0057.5550.8051.400.00-18546.42%
JPM240119C000800002023-03-24 11:32AM EDT80.0045.8046.6547.15-3.70-7.47%211145.61%
JPM240119C000850002023-03-24 11:24AM EDT85.0041.8042.2042.75-3.85-8.43%145343.52%
JPM240119C000900002023-03-24 10:51AM EDT90.0038.3038.0538.65-4.93-11.40%1086842.27%
JPM240119C000950002023-03-23 3:59PM EDT95.0034.0533.9034.40-2.25-6.20%862240.05%
JPM240119C001000002023-03-24 12:08PM EDT100.0030.5030.1530.60-1.50-4.69%31,91138.91%
JPM240119C001050002023-03-21 3:03PM EDT105.0031.5626.4027.000.00-21,96337.84%
JPM240119C001100002023-03-23 12:16PM EDT110.0025.5022.9523.400.00-111,16236.27%
JPM240119C001150002023-03-24 12:09PM EDT115.0019.7019.7020.05-2.27-10.33%52,85934.86%
JPM240119C001200002023-03-24 10:22AM EDT120.0017.2016.5016.95-1.20-6.52%65,58233.55%
JPM240119C001250002023-03-24 12:14PM EDT125.0013.8113.9014.30-1.49-9.74%834,59832.72%
JPM240119C001300002023-03-24 12:08PM EDT130.0011.5011.3011.65-0.80-6.50%12910,78731.34%
JPM240119C001350002023-03-24 11:40AM EDT135.009.009.159.30-1.00-10.00%1309,64230.05%
JPM240119C001400002023-03-24 12:02PM EDT140.007.457.207.40-0.70-8.59%12012,10429.18%
JPM240119C001450002023-03-24 11:51AM EDT145.005.655.655.85-0.80-12.40%1966,15928.52%
JPM240119C001500002023-03-24 12:19PM EDT150.004.304.354.55-0.65-13.13%15619,11427.90%
JPM240119C001550002023-03-23 1:38PM EDT155.003.303.253.50-0.42-11.29%444,65227.37%
JPM240119C001600002023-03-24 11:52AM EDT160.002.502.482.64-0.36-12.59%106,32126.83%
JPM240119C001650002023-03-24 11:41AM EDT165.001.851.841.98-0.17-8.42%323,51126.42%
JPM240119C001700002023-03-24 12:35PM EDT170.001.401.391.49-0.18-11.39%286,87026.14%
JPM240119C001750002023-03-24 11:19AM EDT175.001.031.021.11-0.16-13.45%363,71625.88%
JPM240119C001800002023-03-24 11:12AM EDT180.000.780.770.85-0.10-11.36%13,58625.86%
JPM240119C001850002023-03-24 11:29AM EDT185.000.600.580.65-0.08-11.76%12,22825.83%
JPM240119C001900002023-03-23 2:45PM EDT190.000.490.420.500.00-190725.86%
JPM240119C001950002023-03-22 2:41PM EDT195.000.380.320.400.00-260326.07%
JPM240119C002000002023-03-24 10:31AM EDT200.000.300.240.32+0.01+3.45%62,24326.27%
JPM240119C002100002023-03-24 9:30AM EDT210.000.170.150.21-0.02-10.53%15,57826.71%
JPM240119C002200002023-03-22 11:02AM EDT220.000.130.090.150.00-4060227.34%
JPM240119C002300002023-03-22 2:57PM EDT230.000.090.050.120.00-223828.32%
JPM240119C002400002023-03-23 9:54AM EDT240.000.070.030.080.00-5041428.61%
JPM240119C002500002023-03-24 10:47AM EDT250.000.030.020.08-0.02-40.00%5568130.08%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119P000550002023-03-24 11:34AM EDT55.000.730.710.78+0.13+21.67%422,12053.17%
JPM240119P000600002023-03-24 11:09AM EDT60.001.030.951.02+0.40+63.49%496951.00%
JPM240119P000650002023-03-24 10:42AM EDT65.001.271.221.30+0.42+49.41%196749.12%
JPM240119P000700002023-03-24 12:04PM EDT70.001.571.551.63+0.44+38.94%22,24946.92%
JPM240119P000750002023-03-24 11:24AM EDT75.002.101.952.04+0.30+16.67%255,62044.93%
JPM240119P000800002023-03-24 12:29PM EDT80.002.522.442.53+0.32+14.55%512,49043.04%
JPM240119P000850002023-03-24 11:54AM EDT85.003.143.003.15+0.49+18.49%2111,56041.38%
JPM240119P000900002023-03-24 12:18PM EDT90.003.773.653.85+0.37+10.88%54,74139.64%
JPM240119P000950002023-03-23 12:40PM EDT95.003.404.504.650.00-45,84137.88%
JPM240119P001000002023-03-24 11:48AM EDT100.005.485.455.65+0.58+11.84%1919,10736.36%
JPM240119P001050002023-03-24 12:19PM EDT105.006.806.656.85+0.95+16.24%2247,52134.97%
JPM240119P001100002023-03-24 12:01PM EDT110.008.038.008.10+0.68+9.25%5811,17633.23%
JPM240119P001150002023-03-24 10:43AM EDT115.009.609.559.70+0.85+9.71%209,24731.90%
JPM240119P001200002023-03-24 11:15AM EDT120.0011.5011.2511.55+1.20+11.65%48518,67130.60%
JPM240119P001250002023-03-24 11:32AM EDT125.0014.1013.4013.65+3.65+34.93%3213,23429.30%
JPM240119P001300002023-03-24 12:18PM EDT130.0016.0515.6515.95+1.30+8.81%2816,48127.83%
JPM240119P001350002023-03-24 10:55AM EDT135.0019.0018.5018.85+1.95+11.44%2913,63527.05%
JPM240119P001400002023-03-24 10:13AM EDT140.0021.8021.4021.90+1.75+8.73%27,20025.91%
JPM240119P001450002023-03-23 2:29PM EDT145.0023.1825.0025.450.00-1,1123,70325.28%
JPM240119P001500002023-03-24 12:17PM EDT150.0028.9528.5529.10+2.10+7.82%494,97124.18%
JPM240119P001550002023-03-24 11:58AM EDT155.0033.1332.5533.00+5.33+19.17%465922.95%
JPM240119P001600002023-03-24 11:56AM EDT160.0037.5036.8537.60+5.02+15.46%41,93723.49%
JPM240119P001650002023-03-17 3:25PM EDT165.0040.3541.5042.100.00-361,61923.16%
JPM240119P001700002023-03-24 11:30AM EDT170.0047.6046.2547.05+6.65+16.24%499924.61%
JPM240119P001750002023-03-15 2:19PM EDT175.0047.6551.3052.150.00-1220526.75%
JPM240119P001800002023-03-17 10:03AM EDT180.0053.6156.2557.250.00-51028.83%
JPM240119P001850002022-10-20 3:44PM EDT185.0069.0051.0552.150.00-200.00%
JPM240119P001900002023-03-16 10:23AM EDT190.0064.1266.2567.150.00-2131.25%
JPM240119P001950002023-01-30 10:36AM EDT195.0055.230.000.000.00-100.00%
JPM240119P002000002023-03-24 11:58AM EDT200.0076.7976.0577.10+2.17+2.91%4333.67%
JPM240119P002100002023-03-24 11:56AM EDT210.0086.7286.0087.30+2.37+2.81%21437.37%
JPM240119P002200002023-03-17 3:16PM EDT220.0094.6096.2097.300.00-703939.75%
JPM240119P002300002023-01-19 11:03AM EDT230.0094.3486.6088.400.00-300.00%
JPM240119P002400002023-03-17 3:25PM EDT240.00114.33115.90117.500.00-346645.33%
JPM240119P002500002023-03-24 11:30AM EDT250.00127.38125.90127.35+5.01+4.09%28846.42%