UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.74+0.26 (+0.19%)
At close: 01:00PM EST
136.74 0.00 (0.00%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119C000550002022-11-21 10:36AM EST55.0078.5581.6082.450.00-2048.41%
JPM240119C000600002022-11-09 3:56PM EST60.0070.7076.6577.750.00-5047.46%
JPM240119C000650002022-11-10 10:57AM EST65.0069.5071.9073.000.00-1045.53%
JPM240119C000700002022-11-07 2:14PM EST70.0062.6567.3568.750.00-3046.61%
JPM240119C000750002022-11-02 1:35PM EST75.0057.5762.8564.000.00-5043.95%
JPM240119C000800002022-11-25 10:45AM EST80.0059.0058.7059.40+5.55+10.38%1041.99%
JPM240119C000850002022-11-04 2:20PM EST85.0049.3354.3555.000.00-7040.71%
JPM240119C000900002022-11-23 2:27PM EST90.0049.9050.0550.900.00-5040.18%
JPM240119C000950002022-11-25 10:32AM EST95.0046.0045.9046.75+1.66+3.74%1039.05%
JPM240119C001000002022-11-25 11:15AM EST100.0042.2541.8542.40+1.14+2.77%7037.06%
JPM240119C001050002022-11-15 1:23PM EST105.0035.0037.9538.450.00-4035.95%
JPM240119C001100002022-11-23 3:53PM EST110.0034.1034.2034.650.00-4034.88%
JPM240119C001150002022-11-25 12:59PM EST115.0030.7030.5531.20+2.15+7.53%1034.26%
JPM240119C001200002022-11-23 3:39PM EST120.0026.8527.1027.750.00-13033.28%
JPM240119C001250002022-11-25 12:57PM EST125.0024.0023.9024.50+0.50+2.13%2032.35%
JPM240119C001300002022-11-23 11:33AM EST130.0020.6020.9521.350.00-873031.29%
JPM240119C001350002022-11-25 11:24AM EST135.0018.4718.1018.40+0.57+3.18%3030.25%
JPM240119C001400002022-11-25 12:23PM EST140.0015.8015.5516.20+0.30+1.94%262030.15%
JPM240119C001450002022-11-25 11:57AM EST145.0013.5513.2513.65+0.38+2.89%236029.10%
JPM240119C001500002022-11-25 11:58AM EST150.0011.4811.2511.60+0.25+2.23%243028.53%
JPM240119C001550002022-11-25 11:19AM EST155.009.629.459.75+0.42+4.57%7027.97%
JPM240119C001600002022-11-25 11:53AM EST160.008.067.858.15+0.34+4.40%63,42127.48%
JPM240119C001650002022-11-25 10:52AM EST165.006.606.456.80+0.19+2.96%1027.12%
JPM240119C001700002022-11-25 11:44AM EST170.005.505.305.50+0.24+4.56%1026.50%
JPM240119C001750002022-11-25 10:16AM EST175.004.404.304.50+0.15+3.53%5026.15%
JPM240119C001800002022-11-23 3:44PM EST180.003.453.453.750.00-1026.06%
JPM240119C001850002022-11-25 10:31AM EST185.002.872.773.15+0.31+12.11%25026.07%
JPM240119C001900002022-11-23 11:16AM EST190.002.182.292.380.00-2025.29%
JPM240119C001950002022-11-23 3:05PM EST195.001.771.841.930.00-10025.15%
JPM240119C002000002022-11-22 1:44PM EST200.001.411.471.550.00-7502,14724.98%
JPM240119C002100002022-11-21 3:41PM EST210.000.880.941.020.00-25024.84%
JPM240119C002200002022-11-18 10:15AM EST220.000.600.500.800.00-1025.60%
JPM240119C002300002022-11-02 11:23AM EST230.000.460.360.500.00-2025.24%
JPM240119C002400002022-11-08 2:06PM EST240.000.400.230.520.00-2027.04%
JPM240119C002500002022-11-22 2:40PM EST250.000.200.100.410.00-1027.54%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119P000550002022-11-23 12:24PM EST55.000.690.290.740.00-1048.88%
JPM240119P000600002022-11-22 10:23AM EST60.000.800.440.920.00-1046.63%
JPM240119P000650002022-11-21 10:30AM EST65.001.110.751.120.00-2044.41%
JPM240119P000700002022-11-22 10:38AM EST70.001.361.051.380.00-2042.53%
JPM240119P000750002022-11-23 12:35PM EST75.001.461.351.430.00-1039.11%
JPM240119P000800002022-11-25 9:44AM EST80.001.751.651.74-0.36-17.06%10037.39%
JPM240119P000850002022-11-25 11:45AM EST85.002.102.022.13-0.15-6.67%3035.85%
JPM240119P000900002022-11-25 9:41AM EST90.002.642.392.58-0.01-0.38%3034.33%
JPM240119P000950002022-11-23 3:50PM EST95.003.203.053.150.00-2033.01%
JPM240119P001000002022-11-25 12:53PM EST100.003.843.753.85-0.16-4.00%2031.82%
JPM240119P001050002022-11-23 1:35PM EST105.004.854.554.700.00-5030.74%
JPM240119P001100002022-11-23 3:44PM EST110.005.755.555.700.00-2029.70%
JPM240119P001150002022-11-23 3:53PM EST115.006.906.706.850.00-201028.65%
JPM240119P001200002022-11-25 12:30PM EST120.008.158.108.25-0.15-1.81%35027.77%
JPM240119P001250002022-11-25 11:14AM EST125.009.709.509.80-0.34-3.39%1,653026.80%
JPM240119P001300002022-11-25 12:13PM EST130.0011.4511.3011.65-0.20-1.72%22025.99%
JPM240119P001350002022-11-25 11:52AM EST135.0013.5013.2513.65-0.17-1.24%6025.03%
JPM240119P001400002022-11-23 12:10PM EST140.0016.3115.5516.000.00-203024.25%
JPM240119P001450002022-11-23 10:43AM EST145.0019.0018.1018.600.00-2023.45%
JPM240119P001500002022-11-23 3:44PM EST150.0021.5021.0021.400.00-10022.53%
JPM240119P001550002022-11-23 12:42PM EST155.0025.0024.0024.550.00-2021.73%
JPM240119P001600002022-11-22 12:54PM EST160.0029.5527.5528.000.00-2020.98%
JPM240119P001650002022-11-18 10:11AM EST165.0034.6030.8531.650.00-3020.08%
JPM240119P001700002022-11-04 11:54AM EST170.0041.7535.0536.000.00-2020.30%
JPM240119P001750002022-10-11 9:25AM EST175.0072.050.000.000.00-1500.00%
JPM240119P001800002022-10-21 8:34AM EST180.0062.6546.4547.450.00-1527.16%
JPM240119P001850002022-10-20 2:44PM EST185.0069.0051.0552.150.00-2028.01%
JPM240119P001900002022-02-28 1:43PM EST190.0054.6052.8555.500.00-1224.93%
JPM240119P001950002022-01-18 12:03AM EST195.0042.0047.5550.750.00-100.00%
JPM240119P002000002022-11-17 10:23AM EST200.0067.9062.9564.000.00-5021.36%
JPM240119P002100002022-04-28 9:45AM EST210.0089.7379.1580.850.00-5943.67%
JPM240119P002200002022-10-24 2:52PM EST220.0097.6682.6584.350.00-20027.34%
JPM240119P002300002022-10-25 9:28AM EST230.00107.0592.4094.500.00-10030.00%
JPM240119P002400002022-11-15 1:41PM EST240.00109.10102.55104.150.00-6029.87%
JPM240119P002500002022-11-22 10:50AM EST250.00115.47112.55114.200.00-2031.84%