UK markets open in 2 hours 12 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
195.58-9.21 (-4.50%)
At close: 04:00PM EDT
196.49 +0.91 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240531C001200002024-04-30 3:10PM EDT120.0073.290.000.000.00--00.00%
JPM240531C001400002024-04-18 12:21PM EDT140.0043.2564.7067.350.00-10267.43%
JPM240531C001600002024-04-24 1:30PM EDT160.0033.250.000.000.00-200.00%
JPM240531C001650002024-05-20 12:21PM EDT165.0036.660.000.000.00-100.00%
JPM240531C001700002024-05-15 10:48AM EDT170.0031.620.000.000.00-100.00%
JPM240531C001750002024-05-13 9:53AM EDT175.0025.310.000.000.00-100.00%
JPM240531C001800002024-05-20 2:08PM EDT180.0018.350.000.000.00-200.00%
JPM240531C001825002024-05-15 10:36AM EDT182.5019.290.000.000.00--00.00%
JPM240531C001850002024-05-20 3:36PM EDT185.0011.980.000.000.00-1000.00%
JPM240531C001900002024-05-20 3:49PM EDT190.007.200.000.000.00-56400.00%
JPM240531C001925002024-05-20 3:59PM EDT192.504.460.000.000.00-4500.00%
JPM240531C001950002024-05-20 3:59PM EDT195.002.690.000.000.00-71500.00%
JPM240531C001975002024-05-20 3:59PM EDT197.501.500.000.000.00-2,67801.56%
JPM240531C002000002024-05-20 3:59PM EDT200.000.770.000.000.00-6,05903.13%
JPM240531C002025002024-05-20 3:59PM EDT202.500.360.000.000.00-1,62106.25%
JPM240531C002050002024-05-20 3:59PM EDT205.000.160.000.000.00-3,46606.25%
JPM240531C002075002024-05-20 3:55PM EDT207.500.080.000.000.00-85106.25%
JPM240531C002100002024-05-20 3:59PM EDT210.000.050.000.000.00-2,859012.50%
JPM240531C002125002024-05-20 2:44PM EDT212.500.030.000.000.00-142012.50%
JPM240531C002150002024-05-20 3:13PM EDT215.000.030.000.000.00-72012.50%
JPM240531C002175002024-05-20 11:47AM EDT217.500.040.000.000.00-4012.50%
JPM240531C002200002024-05-20 3:29PM EDT220.000.030.000.000.00-1012.50%
JPM240531C002225002024-05-20 9:30AM EDT222.500.060.000.000.00-1012.50%
JPM240531C002250002024-05-20 3:18PM EDT225.000.030.000.000.00-15012.50%
JPM240531C002300002024-04-16 1:07PM EDT230.000.110.010.060.00--241.02%
JPM240531C002400002024-05-13 10:59AM EDT240.000.010.000.000.00-34025.00%
JPM240531C002500002024-05-17 9:53AM EDT250.000.010.000.000.00-4025.00%
JPM240531C002550002024-05-14 11:40AM EDT255.000.010.000.000.00--025.00%
JPM240531C002600002024-05-16 12:17PM EDT260.000.010.000.000.00--025.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240531P001150002024-05-15 2:42PM EDT115.000.070.000.000.00--050.00%
JPM240531P001300002024-05-10 9:30AM EDT130.000.020.000.000.00-1050.00%
JPM240531P001450002024-04-16 12:28PM EDT145.000.220.000.130.00--873.05%
JPM240531P001500002024-05-20 2:29PM EDT150.000.020.000.000.00-17025.00%
JPM240531P001550002024-05-20 3:31PM EDT155.000.070.000.000.00-2025.00%
JPM240531P001600002024-05-20 3:08PM EDT160.000.020.000.000.00-2025.00%
JPM240531P001650002024-05-20 3:48PM EDT165.000.050.000.000.00-41025.00%
JPM240531P001700002024-05-20 3:53PM EDT170.000.070.000.000.00-74012.50%
JPM240531P001750002024-05-20 3:53PM EDT175.000.110.000.000.00-202012.50%
JPM240531P001775002024-05-20 3:59PM EDT177.500.130.000.000.00-120012.50%
JPM240531P001800002024-05-20 3:55PM EDT180.000.160.000.000.00-114012.50%
JPM240531P001825002024-05-20 3:01PM EDT182.500.200.000.000.00-32012.50%
JPM240531P001850002024-05-20 3:55PM EDT185.000.290.000.000.00-40206.25%
JPM240531P001875002024-05-20 3:59PM EDT187.500.400.000.000.00-11006.25%
JPM240531P001900002024-05-20 3:59PM EDT190.000.580.000.000.00-2,31103.13%
JPM240531P001925002024-05-20 3:59PM EDT192.501.070.000.000.00-1,21603.13%
JPM240531P001950002024-05-20 3:59PM EDT195.001.820.000.000.00-2,15400.39%
JPM240531P001975002024-05-20 3:59PM EDT197.503.200.000.000.00-1,64400.00%
JPM240531P002000002024-05-20 3:55PM EDT200.004.800.000.000.00-1,96200.00%
JPM240531P002025002024-05-20 3:56PM EDT202.506.900.000.000.00-1,41100.00%
JPM240531P002050002024-05-20 3:56PM EDT205.009.450.000.000.00-1,35900.00%
JPM240531P002075002024-05-20 1:56PM EDT207.509.150.000.000.00-9000.00%
JPM240531P002100002024-05-20 9:45AM EDT210.006.300.000.000.00-3000.00%
JPM240531P002125002024-05-20 10:57AM EDT212.508.600.000.000.00-1100.00%
JPM240531P002150002024-05-17 10:10AM EDT215.0011.000.000.000.00-1400.00%