UK markets close in 4 hours 19 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.93-5.03 (-3.01%)
At close: 1:00PM EST
162.99 +1.06 (+0.65%)
Pre-market: 07:09AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119C000800002021-11-23 3:45PM EST80.0088.700.000.000.00-1170.00%
JPM240119C000900002021-10-29 1:19PM EST90.0080.5070.5075.000.00-1432.85%
JPM240119C000950002021-11-26 10:48AM EST95.0067.190.000.000.00-260.00%
JPM240119C001000002021-11-26 10:07AM EST100.0062.000.000.000.00-2400.00%
JPM240119C001050002021-11-18 11:38AM EST105.0059.970.000.000.00-1650.00%
JPM240119C001100002021-11-23 11:28AM EST110.0059.000.000.000.00-200.00%
JPM240119C001150002021-11-19 12:52PM EST115.0051.000.000.000.00-1410.00%
JPM240119C001200002021-11-23 12:47PM EST120.0052.000.000.000.00-21190.00%
JPM240119C001250002021-11-17 3:36PM EST125.0044.900.000.000.00-2200.00%
JPM240119C001300002021-11-26 11:47AM EST130.0039.700.000.000.00-300.00%
JPM240119C001350002021-11-02 10:37AM EST135.0043.430.000.000.00-1390.00%
JPM240119C001400002021-11-26 10:07AM EST140.0032.870.000.000.00-202670.00%
JPM240119C001450002021-11-26 11:19AM EST145.0029.000.000.000.00-3520.00%
JPM240119C001500002021-11-26 10:37AM EST150.0028.200.000.000.00-262550.00%
JPM240119C001550002021-11-19 3:45PM EST155.0024.950.000.000.00-7520.00%
JPM240119C001600002021-11-26 12:23PM EST160.0024.000.000.000.00-602870.00%
JPM240119C001650002021-11-26 11:59AM EST165.0022.000.000.000.00-71820.39%
JPM240119C001700002021-11-26 12:14PM EST170.0019.950.000.000.00-246140.78%
JPM240119C001750002021-11-23 2:33PM EST175.0020.000.000.000.00-32381.56%
JPM240119C001800002021-11-23 1:38PM EST180.0018.650.000.000.00-21681.56%
JPM240119C001850002021-11-26 9:40AM EST185.0014.500.000.000.00-1621.56%
JPM240119C001900002021-11-23 1:09PM EST190.0015.040.000.000.00-7423.13%
JPM240119C001950002021-11-18 12:44PM EST195.0010.450.000.000.00-6223.13%
JPM240119C002000002021-11-22 3:35PM EST200.0011.750.000.000.00-21563.13%
JPM240119C002100002021-11-26 11:43AM EST210.0010.400.000.000.00-41,2383.13%
JPM240119C002200002021-11-24 3:45PM EST220.007.790.000.000.00-1321073.13%
JPM240119C002300002021-11-08 3:53PM EST230.005.990.000.000.00-10226.25%
JPM240119C002400002021-11-23 9:51AM EST240.004.460.000.000.00-1296.25%
JPM240119C002500002021-11-24 11:28AM EST250.004.750.000.000.00-3286.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119P000800002021-11-26 11:58AM EST80.003.520.000.000.00-43012.50%
JPM240119P000850002021-11-19 11:29AM EST85.003.300.000.000.00-1236.25%
JPM240119P000900002021-11-26 12:41PM EST90.004.500.000.000.00-2196.25%
JPM240119P000950002021-11-10 7:01AM EST95.006.403.754.950.00--2635.39%
JPM240119P001000002021-11-26 11:58AM EST100.006.540.000.000.00-21906.25%
JPM240119P001050002021-11-26 9:48AM EST105.006.900.000.000.00-1946.25%
JPM240119P001100002021-11-12 10:39AM EST110.005.900.000.000.00-346.25%
JPM240119P001150002021-11-23 2:51PM EST115.007.450.000.000.00-101466.25%
JPM240119P001200002021-11-26 10:03AM EST120.0010.500.000.000.00-32,0333.13%
JPM240119P001250002021-11-26 12:50PM EST125.0011.800.000.000.00-5203.13%
JPM240119P001300002021-11-26 9:30AM EST130.0012.900.000.000.00-51483.13%
JPM240119P001350002021-11-26 12:28PM EST135.0016.570.000.000.00-113,6983.13%
JPM240119P001400002021-11-26 9:39AM EST140.0017.100.000.000.00-50601.56%
JPM240119P001450002021-11-26 12:30PM EST145.0020.520.000.000.00-49061.56%
JPM240119P001500002021-11-26 12:30PM EST150.0022.770.000.000.00-93971.56%
JPM240119P001550002021-11-23 3:41PM EST155.0020.840.000.000.00-5370.78%
JPM240119P001600002021-11-17 3:36PM EST160.0024.200.000.000.00-84250.20%
JPM240119P001650002021-11-23 2:41PM EST165.0025.750.000.000.00-51,2140.00%
JPM240119P001700002021-10-26 8:54AM EST170.0027.5031.8034.450.00-11431.51%
JPM240119P001750002021-11-23 2:33PM EST175.0031.760.000.000.00-3130.00%
JPM240119P001800002021-11-15 3:11PM EST180.0034.650.000.000.00-150.00%
JPM240119P002000002021-11-12 12:31PM EST200.0048.950.000.000.00-130.00%
JPM240119P002100002021-11-12 12:31PM EST210.0056.590.000.000.00-100.00%
JPM240119P002200002021-10-25 9:38AM EST220.0062.0068.5071.500.00--132.04%
JPM240119P002300002021-09-20 2:39PM EST230.0087.8068.0571.950.00--321.35%
JPM240119P002400002021-11-24 10:05AM EST240.0082.500.000.000.00-200.00%
JPM240119P002500002021-10-28 10:10AM EST250.0088.5393.8097.400.00--032.70%