UK markets close in 1 hour 57 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.68-0.68 (-0.54%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119C000650002022-05-23 11:14AM EDT65.0061.050.000.000.00-1520.00%
JPM240119C000700002022-05-24 1:52PM EDT70.0057.200.000.000.00-4320.00%
JPM240119C000750002022-05-23 10:48AM EDT75.0050.700.000.000.00-1800.00%
JPM240119C000800002022-05-20 1:41PM EDT80.0039.250.000.000.00-3870.00%
JPM240119C000850002022-05-23 12:18PM EDT85.0044.550.000.000.00-4570.00%
JPM240119C000900002022-05-24 3:45PM EDT90.0040.850.000.000.00-11330.00%
JPM240119C000950002022-05-16 9:30AM EDT95.0035.650.000.000.00-1320.00%
JPM240119C001000002022-05-24 1:56PM EDT100.0033.500.000.000.00-126110.00%
JPM240119C001050002022-05-24 10:26AM EDT105.0027.400.000.000.00-34110.00%
JPM240119C001100002022-05-24 12:09PM EDT110.0026.000.000.000.00-1504650.00%
JPM240119C001150002022-05-24 3:33PM EDT115.0023.700.000.000.00-111,6960.00%
JPM240119C001200002022-05-24 3:55PM EDT120.0021.020.000.000.00-52,9210.00%
JPM240119C001250002022-05-24 3:37PM EDT125.0018.700.000.000.00-231,2490.00%
JPM240119C001300002022-05-24 3:44PM EDT130.0016.200.000.000.00-52,6020.78%
JPM240119C001350002022-05-23 2:13PM EDT135.0013.500.000.000.00-641,3971.56%
JPM240119C001400002022-05-24 3:34PM EDT140.0012.100.000.000.00-75,5491.56%
JPM240119C001450002022-05-24 3:30PM EDT145.0010.380.000.000.00-552,1583.13%
JPM240119C001500002022-05-24 3:33PM EDT150.008.900.000.000.00-635,3053.13%
JPM240119C001550002022-05-24 2:19PM EDT155.007.450.000.000.00-1406673.13%
JPM240119C001600002022-05-24 12:11PM EDT160.006.150.000.000.00-811,8163.13%
JPM240119C001650002022-05-24 9:40AM EDT165.005.350.000.000.00-551,0843.13%
JPM240119C001700002022-05-24 12:11PM EDT170.004.450.000.000.00-963,9036.25%
JPM240119C001750002022-05-24 3:15PM EDT175.003.700.000.000.00-527686.25%
JPM240119C001800002022-05-24 9:44AM EDT180.003.300.000.000.00-565176.25%
JPM240119C001850002022-05-23 11:41AM EDT185.002.270.000.000.00-25166.25%
JPM240119C001900002022-05-24 10:55AM EDT190.001.900.000.000.00-16586.25%
JPM240119C001950002022-05-20 9:34AM EDT195.001.300.000.000.00-11036.25%
JPM240119C002000002022-05-23 2:19PM EDT200.001.500.000.000.00-21,4536.25%
JPM240119C002100002022-05-24 9:41AM EDT210.001.200.000.000.00-23,5316.25%
JPM240119C002200002022-05-20 10:05AM EDT220.000.600.000.000.00-93566.25%
JPM240119C002300002022-05-24 9:42AM EDT230.000.670.000.000.00-1529512.50%
JPM240119C002400002022-05-23 3:59PM EDT240.000.280.000.000.00-4322912.50%
JPM240119C002500002022-05-23 11:58AM EDT250.000.430.000.000.00-626212.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240119P000650002022-05-24 12:30PM EDT65.002.440.000.000.00-1452512.50%
JPM240119P000700002022-05-24 12:30PM EDT70.003.020.000.000.00-1490012.50%
JPM240119P000750002022-05-23 9:31AM EDT75.004.100.000.000.00-94,4946.25%
JPM240119P000800002022-05-24 3:59PM EDT80.004.100.000.000.00-313,2466.25%
JPM240119P000850002022-05-23 1:35PM EDT85.005.400.000.000.00-38,5996.25%
JPM240119P000900002022-05-24 2:26PM EDT90.006.550.000.000.00-22,8466.25%
JPM240119P000950002022-05-24 9:41AM EDT95.007.320.000.000.00-33,2206.25%
JPM240119P001000002022-05-23 3:19PM EDT100.008.550.000.000.00-310,2483.13%
JPM240119P001050002022-05-24 2:44PM EDT105.0010.220.000.000.00-602,3753.13%
JPM240119P001100002022-05-24 9:54AM EDT110.0011.700.000.000.00-537,6783.13%
JPM240119P001150002022-05-24 3:48PM EDT115.0013.250.000.000.00-81,9271.56%
JPM240119P001200002022-05-24 1:01PM EDT120.0016.050.000.000.00-1727,2870.78%
JPM240119P001250002022-05-24 1:02PM EDT125.0018.350.000.000.00-23,7970.10%
JPM240119P001300002022-05-24 1:02PM EDT130.0020.850.000.000.00-5616,6550.00%
JPM240119P001350002022-05-24 10:33AM EDT135.0024.450.000.000.00-310,8880.00%
JPM240119P001400002022-05-20 11:28AM EDT140.0030.850.000.000.00-43,0000.00%
JPM240119P001450002022-05-24 3:46PM EDT145.0028.800.000.000.00-21,0780.00%
JPM240119P001500002022-05-17 11:46AM EDT150.0035.400.000.000.00-15,0760.00%
JPM240119P001550002022-05-16 3:57PM EDT155.0041.300.000.000.00-24750.00%
JPM240119P001600002022-05-23 10:58AM EDT160.0040.950.000.000.00-11,5080.00%
JPM240119P001650002022-05-12 12:34PM EDT165.0051.500.000.000.00-51,4860.00%
JPM240119P001700002022-05-23 11:14AM EDT170.0048.600.000.000.00-141100.00%
JPM240119P001750002022-03-11 11:38AM EDT175.0049.9545.6047.000.00-4270.00%
JPM240119P001800002022-05-04 3:55PM EDT180.0055.220.000.000.00-1150.00%
JPM240119P001900002022-02-28 2:43PM EDT190.0054.6052.8555.500.00-120.00%
JPM240119P001950002022-01-18 1:03AM EDT195.0042.0047.5550.750.00-100.00%
JPM240119P002000002022-05-11 11:40AM EDT200.0079.420.000.000.00-301040.00%
JPM240119P002100002022-04-28 10:45AM EDT210.0089.730.000.000.00-590.00%
JPM240119P002200002022-05-18 11:00AM EDT220.0099.140.000.000.00-250.00%
JPM240119P002300002022-04-05 3:48PM EDT230.0098.20104.00109.000.00-1239.15%
JPM240119P002400002022-05-04 9:30AM EDT240.00117.650.000.000.00-340.00%
JPM240119P002500002022-05-19 3:59PM EDT250.00133.700.000.000.00-1110.00%