UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.82-0.95 (-0.66%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119C000550002023-09-26 2:55PM EDT55.0089.7587.8588.050.00-1375.20%
JPM240119C000600002023-08-31 11:50AM EDT60.0087.1884.3085.700.00-517115.28%
JPM240119C000650002023-05-22 9:31AM EDT65.0076.5076.8077.400.00-12150.00%
JPM240119C000700002023-09-25 11:01AM EDT70.0073.8572.7573.250.00-15160.16%
JPM240119C000750002023-10-02 11:16AM EDT75.0068.7068.0068.350.00-2210461.04%
JPM240119C000800002023-09-25 9:36AM EDT80.0065.7063.0563.350.00-316356.25%
JPM240119C000850002023-09-20 3:08PM EDT85.0064.3058.2558.500.00-242954.74%
JPM240119C000900002023-09-26 12:42PM EDT90.0055.7053.1553.600.00-286653.08%
JPM240119C000950002023-09-11 12:46PM EDT95.0050.6548.5048.850.00-883850.95%
JPM240119C001000002023-09-27 11:26AM EDT100.0046.7543.6544.000.00-101,78847.24%
JPM240119C001050002023-09-22 12:14PM EDT105.0042.3338.7539.200.00-11,99543.82%
JPM240119C001100002023-09-26 2:02PM EDT110.0035.8534.2034.450.00-394540.55%
JPM240119C001150002023-10-02 11:55AM EDT115.0029.6129.6029.800.00-12,78137.62%
JPM240119C001200002023-10-03 10:49AM EDT120.0024.9525.2025.35-0.20-0.80%1515,55335.33%
JPM240119C001250002023-10-02 11:11AM EDT125.0021.3020.8021.000.00-44,03032.82%
JPM240119C001300002023-10-02 3:03PM EDT130.0016.7516.8016.950.00-1312,50530.79%
JPM240119C001350002023-10-03 11:26AM EDT135.0013.1513.1013.20-0.40-2.95%410,72328.88%
JPM240119C001400002023-10-03 11:26AM EDT140.009.809.709.85-0.30-2.97%1411,32127.14%
JPM240119C001450002023-10-03 11:17AM EDT145.006.956.806.95-0.09-1.28%36110,40625.48%
JPM240119C001500002023-10-03 11:27AM EDT150.004.604.554.65+0.05+1.10%17417,70724.18%
JPM240119C001550002023-10-03 11:26AM EDT155.002.902.872.91+0.09+3.20%1019,15123.04%
JPM240119C001600002023-10-03 11:26AM EDT160.001.721.681.73+0.03+1.78%14919,41022.24%
JPM240119C001650002023-10-03 11:21AM EDT165.000.990.960.98+0.08+8.79%9919,85121.67%
JPM240119C001700002023-10-03 11:15AM EDT170.000.560.540.56+0.05+9.80%57,80921.51%
JPM240119C001750002023-10-02 2:40PM EDT175.000.250.310.32-0.03-10.71%14,05721.56%
JPM240119C001800002023-10-03 10:57AM EDT180.000.190.190.20+0.02+11.76%254,65722.00%
JPM240119C001850002023-10-03 10:08AM EDT185.000.100.120.13+0.01+11.11%22,28622.56%
JPM240119C001900002023-09-27 9:50AM EDT190.000.080.080.090.00-32,42323.24%
JPM240119C001950002023-10-03 10:21AM EDT195.000.050.050.060.00-32,42423.83%
JPM240119C002000002023-09-29 1:20PM EDT200.000.050.040.050.00-48,11724.90%
JPM240119C002100002023-09-29 9:30AM EDT210.000.030.020.030.00-1010,98826.56%
JPM240119C002200002023-10-02 3:09PM EDT220.000.030.010.030.00-168329.30%
JPM240119C002300002023-09-20 3:03PM EDT230.000.010.010.030.00-147431.84%
JPM240119C002400002023-10-02 3:19PM EDT240.000.020.010.020.00-145833.20%
JPM240119C002500002023-08-14 9:30AM EDT250.000.030.000.000.00-11,03425.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119P000550002023-09-29 11:52AM EDT55.000.010.010.030.00-353,89261.72%
JPM240119P000600002023-09-22 9:56AM EDT60.000.020.020.030.00-31,15557.42%
JPM240119P000650002023-10-02 9:52AM EDT65.000.030.040.050.00-1001,18855.86%
JPM240119P000700002023-10-03 10:04AM EDT70.000.060.060.07+0.01+20.00%2932,77453.13%
JPM240119P000750002023-09-26 9:57AM EDT75.000.080.090.10+0.01+14.29%15,81650.59%
JPM240119P000800002023-10-03 10:04AM EDT80.000.120.130.14+0.02+20.00%810,49748.34%
JPM240119P000850002023-10-03 10:28AM EDT85.000.190.180.19+0.06+46.15%3511,66745.80%
JPM240119P000900002023-10-03 10:56AM EDT90.000.270.260.27+0.05+22.73%14,61743.65%
JPM240119P000950002023-10-03 10:56AM EDT95.000.360.360.37+0.04+12.50%16,19641.36%
JPM240119P001000002023-10-02 3:50PM EDT100.000.440.500.510.00-1219,71339.21%
JPM240119P001050002023-10-02 3:50PM EDT105.000.610.680.700.00-2713,11637.13%
JPM240119P001100002023-10-03 11:16AM EDT110.000.930.920.95+0.08+9.41%6516,34535.05%
JPM240119P001150002023-10-03 10:00AM EDT115.001.211.281.30+0.02+1.68%115,48133.08%
JPM240119P001200002023-10-03 11:19AM EDT120.001.761.761.80+0.16+10.00%119,31931.31%
JPM240119P001250002023-10-03 10:55AM EDT125.002.482.442.48+0.22+9.73%4414,47529.58%
JPM240119P001300002023-10-03 11:20AM EDT130.003.353.353.45+0.33+10.93%20221,13428.10%
JPM240119P001350002023-10-03 11:15AM EDT135.004.604.604.65+0.35+8.24%14017,65526.31%
JPM240119P001400002023-10-03 11:04AM EDT140.006.306.256.35+0.55+9.57%3113,29024.94%
JPM240119P001450002023-10-03 11:24AM EDT145.008.458.408.50+0.65+8.33%2385,98923.49%
JPM240119P001500002023-10-03 9:51AM EDT150.0010.6511.1511.30-0.12-1.11%507,71422.42%
JPM240119P001550002023-10-03 11:03AM EDT155.0014.6014.4014.70+0.90+6.57%453,23021.57%
JPM240119P001600002023-09-27 3:48PM EDT160.0016.2518.4018.600.00-16,97620.78%
JPM240119P001650002023-09-28 9:32AM EDT165.0019.5523.0523.200.00-11,10721.97%
JPM240119P001700002023-09-08 11:23AM EDT170.0026.4427.8028.050.00-18124.04%
JPM240119P001750002023-08-29 3:46PM EDT175.0026.4127.4528.700.00-1980.00%
JPM240119P001800002023-09-08 10:36AM EDT180.0036.8037.8038.100.00-84229.93%
JPM240119P001850002023-09-08 12:42PM EDT185.0041.3542.9043.050.00-8432.08%
JPM240119P001900002023-09-11 10:24AM EDT190.0045.7047.8548.050.00-43034.51%
JPM240119P001950002023-09-19 1:32PM EDT195.0047.5552.9053.100.00-22137.28%
JPM240119P002000002023-09-18 11:03AM EDT200.0052.0057.8058.100.00-21839.53%
JPM240119P002100002023-09-11 11:33AM EDT210.0066.0567.8568.050.00-2228143.26%
JPM240119P002200002023-09-11 9:57AM EDT220.0075.9577.7577.950.00-181046.08%
JPM240119P002300002023-09-11 9:55AM EDT230.0086.1087.8588.000.00-1038750.27%
JPM240119P002400002023-09-11 9:56AM EDT240.0096.0097.7098.000.00-34151.81%
JPM240119P002500002023-09-11 9:58AM EDT250.00105.85107.65108.000.00-1054.59%