UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.29-0.77 (-0.41%)
At close: 04:00PM EST
185.26 -0.03 (-0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240315C000700002024-01-03 2:32PM EST70.00101.95104.65105.750.00-8500.00%
JPM240315C000750002024-01-22 9:59AM EST75.0097.22104.80105.550.00-250.00%
JPM240315C000800002024-01-18 10:49AM EST80.0086.7398.9099.850.00-110.00%
JPM240315C001000002024-02-20 10:33AM EST100.0080.4085.0086.000.00-136145.70%
JPM240315C001050002024-02-15 3:43PM EST105.0075.1080.0081.000.00-427135.16%
JPM240315C001100002023-12-15 3:28PM EST110.0055.5459.3060.850.00-1420.00%
JPM240315C001150002023-12-26 9:41AM EST115.0053.2957.5059.200.00-1290.00%
JPM240315C001200002024-01-24 2:28PM EST120.0051.9363.9564.950.00-98000.00%
JPM240315C001250002024-02-23 11:37AM EST125.0059.5560.0561.100.00-188102.34%
JPM240315C001300002024-02-27 2:44PM EST130.0052.9855.1056.100.00-13,16694.73%
JPM240315C001350002024-03-01 11:33AM EST135.0050.8550.1051.10+1.35+2.73%103,12086.04%
JPM240315C001400002024-03-01 12:01PM EST140.0045.8545.1046.05+0.79+1.75%21,19976.37%
JPM240315C001450002024-03-01 2:39PM EST145.0041.1040.1041.10+0.61+1.51%54,37569.24%
JPM240315C001500002024-03-01 3:24PM EST150.0035.7535.1536.10+0.19+0.53%233,60762.01%
JPM240315C001550002024-03-01 3:05PM EST155.0030.9130.1531.15-0.29-0.93%72,89454.69%
JPM240315C001575002024-02-28 9:56AM EST157.5027.3027.6028.650.00-1161.82%
JPM240315C001600002024-03-01 2:48PM EST160.0026.0025.2026.20-0.67-2.51%58,67158.08%
JPM240315C001650002024-03-01 1:59PM EST165.0020.7520.3521.20-0.35-1.66%119,87448.78%
JPM240315C001675002024-03-01 10:04AM EST167.5018.4318.0018.35+1.43+8.41%52038.55%
JPM240315C001700002024-03-01 3:39PM EST170.0015.8515.2516.25+0.50+3.26%179,81440.06%
JPM240315C001725002024-03-01 9:52AM EST172.5013.3012.8013.80+1.25+10.37%814235.86%
JPM240315C001750002024-03-01 3:30PM EST175.0011.0510.6011.15-0.10-0.90%1277,94329.20%
JPM240315C001775002024-02-29 3:57PM EST177.508.908.358.85-0.62-6.51%2713626.32%
JPM240315C001800002024-03-01 3:51PM EST180.006.246.106.30-0.51-7.56%40111,84920.50%
JPM240315C001825002024-03-01 3:57PM EST182.504.174.104.25-0.83-16.60%8270118.25%
JPM240315C001850002024-03-01 3:57PM EST185.002.562.532.62-0.54-17.42%6337,91617.09%
JPM240315C001875002024-03-01 3:58PM EST187.501.411.391.46-0.37-20.79%1,5391,04116.52%
JPM240315C001900002024-03-01 3:56PM EST190.000.730.700.75-0.30-29.13%3235,55116.41%
JPM240315C001925002024-03-01 2:11PM EST192.500.420.340.38-0.08-16.00%2392316.82%
JPM240315C001950002024-03-01 1:09PM EST195.000.180.170.20-0.07-28.00%5381,86317.58%
JPM240315C001975002024-03-01 1:31PM EST197.500.110.090.12+0.01+10.00%99818.85%
JPM240315C002000002024-03-01 1:18PM EST200.000.070.060.08+0.01+16.67%41,85720.31%
JPM240315C002025002024-03-01 2:57PM EST202.500.060.030.05-0.03-33.33%150321.39%
JPM240315C002050002024-02-29 2:45PM EST205.000.030.020.000.00-13012.50%
JPM240315C002075002024-02-26 10:35AM EST207.500.040.000.040.00-12625.59%
JPM240315C002100002024-02-28 10:02AM EST210.000.010.000.000.00-116912.50%
JPM240315C002200002024-01-12 11:42AM EST220.000.020.000.200.00-11446.09%
JPM240315C002250002024-02-21 3:40PM EST225.000.010.000.120.00--547.07%
JPM240315C002300002024-02-23 3:46PM EST230.000.010.000.010.00-2343838.67%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240315P000700002024-02-13 2:13PM EST70.000.020.000.120.00-4184190.63%
JPM240315P000750002024-01-08 11:25AM EST75.000.010.000.090.00-2145172.66%
JPM240315P000800002024-01-12 1:28PM EST80.000.010.000.060.00-18440154.69%
JPM240315P000850002024-02-26 9:46AM EST85.000.020.000.120.00-11,473154.69%
JPM240315P000900002024-02-20 1:33PM EST90.000.010.000.020.00-101,390121.88%
JPM240315P000950002024-03-01 11:02AM EST95.000.030.000.04+0.01+50.00%4198120.31%
JPM240315P001000002024-02-13 10:06AM EST100.000.010.000.120.00-10725124.22%
JPM240315P001050002024-02-23 2:56PM EST105.000.010.000.120.00-505,204115.23%
JPM240315P001100002024-02-22 3:32PM EST110.000.020.000.120.00-2994106.64%
JPM240315P001150002024-02-23 9:51AM EST115.000.030.000.000.00-11,77950.00%
JPM240315P001200002024-02-26 11:59AM EST120.000.040.000.000.00-53,94950.00%
JPM240315P001250002024-02-29 1:11PM EST125.000.020.000.020.00-22,64268.75%
JPM240315P001300002024-02-27 9:45AM EST130.000.030.000.020.00-15,91462.50%
JPM240315P001350002024-02-29 1:11PM EST135.000.050.000.020.00-14,37156.25%
JPM240315P001400002024-02-26 12:41PM EST140.000.040.000.130.00-34,71961.33%
JPM240315P001450002024-03-01 3:41PM EST145.000.020.000.13-0.01-33.33%75,18154.49%
JPM240315P001500002024-03-01 2:53PM EST150.000.020.020.05-0.02-50.00%36,11746.29%
JPM240315P001525002024-03-01 3:40PM EST152.500.040.020.14-0.01-20.00%20011949.81%
JPM240315P001550002024-03-01 3:44PM EST155.000.040.020.06-0.02-33.33%216,29140.82%
JPM240315P001575002024-03-01 12:30PM EST157.500.060.040.06-0.02-25.00%221937.50%
JPM240315P001600002024-03-01 3:24PM EST160.000.060.060.08-0.02-25.00%7116,73735.84%
JPM240315P001625002024-03-01 3:58PM EST162.500.080.070.09-0.02-20.00%411033.11%
JPM240315P001650002024-03-01 3:04PM EST165.000.100.080.11-0.02-16.67%167,21630.76%
JPM240315P001675002024-02-28 2:42PM EST167.500.130.110.12-0.03-18.75%108827.83%
JPM240315P001700002024-03-01 3:47PM EST170.000.150.130.140.00-12511,33425.10%
JPM240315P001725002024-03-01 1:34PM EST172.500.170.150.17-0.02-10.53%673022.41%
JPM240315P001750002024-03-01 3:36PM EST175.000.230.200.22+0.01+4.55%2196,21319.87%
JPM240315P001775002024-03-01 3:43PM EST177.500.320.290.33-0.04-11.11%521,66517.77%
JPM240315P001800002024-03-01 3:59PM EST180.000.540.520.56+0.07+14.89%7362,88316.11%
JPM240315P001825002024-03-01 3:59PM EST182.501.061.011.07+0.11+11.58%2,7971,45715.24%
JPM240315P001850002024-03-01 3:59PM EST185.001.991.901.98+0.27+15.70%9581,56514.67%
JPM240315P001875002024-03-01 3:47PM EST187.503.303.253.40+0.13+4.10%17830914.52%
JPM240315P001900002024-03-01 2:16PM EST190.004.805.055.25-0.10-2.04%12242714.39%
JPM240315P001925002024-02-29 11:26AM EST192.507.006.957.75-0.90-11.39%12918.80%
JPM240315P001950002024-02-29 11:51AM EST195.0010.909.2010.200.00-1422.24%
JPM240315P002000002024-02-29 3:55PM EST200.0014.0014.3515.200.00-2429.64%
JPM240315P002100002024-01-12 10:37AM EST210.0037.8334.4035.650.00-10132.17%
JPM240315P002200002023-12-29 3:54PM EST220.0050.6046.5547.900.00-10167.31%
JPM240315P002300002023-12-20 1:22PM EST230.0061.8258.3562.000.00-300206.41%