UK markets close in 3 hours 32 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.14-1.16 (-0.78%)
At close: 04:00PM EDT
147.61 +0.47 (+0.32%)
Pre-market: 07:50AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621C000550002023-07-03 11:45AM EDT55.0092.40100.80101.550.00-102126.27%
JPM240621C000600002023-07-03 11:45AM EDT60.0087.1595.7096.600.00-151116.53%
JPM240621C000650002023-07-05 9:41AM EDT65.0080.6391.3093.350.00-25113.47%
JPM240621C000700002023-06-06 9:41AM EDT70.0069.9972.7073.800.00-350.00%
JPM240621C000750002023-09-06 1:54PM EDT75.0070.100.000.000.00-1290.00%
JPM240621C000800002023-09-05 2:02PM EDT80.0066.600.000.000.00-1310.00%
JPM240621C000850002023-08-07 10:49AM EDT85.0074.5061.0062.200.00-118325.59%
JPM240621C000900002023-08-22 10:33AM EDT90.0060.2658.1559.600.00-557646.46%
JPM240621C000950002023-08-25 11:41AM EDT95.0055.000.000.000.00-23570.00%
JPM240621C001000002023-09-13 12:33PM EDT100.0049.390.000.000.00-13970.00%
JPM240621C001050002023-08-23 9:34AM EDT105.0044.620.000.000.00-12550.00%
JPM240621C001100002023-09-21 3:45PM EDT110.0040.770.000.000.00-11,8070.00%
JPM240621C001150002023-09-15 1:22PM EDT115.0037.650.000.000.00-15080.00%
JPM240621C001200002023-09-15 1:27PM EDT120.0033.400.000.000.00-82,3420.00%
JPM240621C001250002023-09-06 11:52AM EDT125.0026.920.000.000.00-12,5170.00%
JPM240621C001300002023-09-20 1:35PM EDT130.0026.070.000.000.00-15,4220.00%
JPM240621C001350002023-09-18 11:47AM EDT135.0021.920.000.000.00-17360.00%
JPM240621C001400002023-09-19 3:14PM EDT140.0018.200.000.000.00-21,0340.00%
JPM240621C001450002023-09-21 3:43PM EDT145.0014.250.000.000.00-151,6590.00%
JPM240621C001500002023-09-21 1:02PM EDT150.0011.490.000.000.00-192,5820.78%
JPM240621C001550002023-09-21 3:34PM EDT155.009.000.000.000.00-417,8281.56%
JPM240621C001600002023-09-21 12:15PM EDT160.007.050.000.000.00-63,6321.56%
JPM240621C001650002023-09-21 3:43PM EDT165.005.100.000.000.00-1903,2803.13%
JPM240621C001700002023-09-21 2:49PM EDT170.003.850.000.000.00-123,8733.13%
JPM240621C001750002023-09-21 3:15PM EDT175.002.770.000.000.00-102,5493.13%
JPM240621C001800002023-09-21 12:33PM EDT180.001.980.000.000.00-262,0766.25%
JPM240621C001850002023-09-21 12:25PM EDT185.001.390.000.000.00-104166.25%
JPM240621C001900002023-09-20 12:07PM EDT190.000.990.000.000.00-165456.25%
JPM240621C001950002023-09-18 2:17PM EDT195.000.670.000.000.00-102316.25%
JPM240621C002000002023-09-15 1:41PM EDT200.000.510.000.000.00-22,1346.25%
JPM240621C002100002023-09-15 1:41PM EDT210.000.270.000.000.00-14046.25%
JPM240621C002200002023-09-20 2:57PM EDT220.000.140.000.000.00-116112.50%
JPM240621C002300002023-09-21 9:52AM EDT230.000.100.000.000.00-40212.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621P000550002023-09-19 3:23PM EDT55.000.100.000.000.00-21,68925.00%
JPM240621P000600002023-08-31 3:22PM EDT60.000.190.000.000.00-2030525.00%
JPM240621P000650002023-09-21 1:39PM EDT65.000.200.000.000.00-463025.00%
JPM240621P000700002023-09-11 1:49PM EDT70.000.320.000.000.00-473512.50%
JPM240621P000750002023-09-18 3:28PM EDT75.000.310.000.000.00-1541512.50%
JPM240621P000800002023-09-18 9:56AM EDT80.000.450.000.000.00-101,96612.50%
JPM240621P000850002023-09-18 10:17AM EDT85.000.550.000.000.00-163912.50%
JPM240621P000900002023-09-21 1:39PM EDT90.000.720.000.000.00-473912.50%
JPM240621P000950002023-09-20 12:13PM EDT95.000.800.000.000.00-251,81812.50%
JPM240621P001000002023-09-21 12:07PM EDT100.001.190.000.000.00-11,35412.50%
JPM240621P001050002023-09-18 12:16PM EDT105.001.330.000.000.00-12,4376.25%
JPM240621P001100002023-09-21 9:56AM EDT110.001.910.000.000.00-24,1876.25%
JPM240621P001150002023-09-20 10:15AM EDT115.002.070.000.000.00-19,0756.25%
JPM240621P001200002023-09-21 3:19PM EDT120.003.050.000.000.00-1109,4876.25%
JPM240621P001250002023-09-21 9:56AM EDT125.003.750.000.000.00-12,4283.13%
JPM240621P001300002023-09-21 2:31PM EDT130.004.750.000.000.00-106,9743.13%
JPM240621P001350002023-09-21 11:51AM EDT135.005.850.000.000.00-244,1833.13%
JPM240621P001400002023-09-20 10:31AM EDT140.006.430.000.000.00-25,9171.56%
JPM240621P001450002023-09-21 3:59PM EDT145.009.300.000.000.00-91,5790.39%
JPM240621P001500002023-09-21 11:54AM EDT150.0011.100.000.000.00-152,3870.00%
JPM240621P001550002023-09-21 2:45PM EDT155.0013.700.000.000.00-81,6030.00%
JPM240621P001600002023-09-21 1:20PM EDT160.0016.550.000.000.00-781,4840.00%
JPM240621P001650002023-08-21 3:29PM EDT165.0019.0019.2020.000.00-1044315.13%
JPM240621P001700002023-08-22 2:16PM EDT170.0025.1523.9524.600.00-240916.21%
JPM240621P001750002023-09-19 1:17PM EDT175.0028.160.000.000.00-23730.00%
JPM240621P001800002023-09-11 12:25PM EDT180.0035.800.000.000.00-1340.00%
JPM240621P001850002023-09-06 11:32AM EDT185.0040.300.000.000.00-260.00%
JPM240621P001900002023-08-07 3:16PM EDT190.0033.2044.7545.600.00-1027.13%
JPM240621P001950002023-03-17 3:38PM EDT195.0069.7255.3557.100.00-2045.60%
JPM240621P002000002023-09-06 1:55PM EDT200.0055.550.000.000.00-220.00%
JPM240621P002100002023-08-22 2:16PM EDT210.0063.4062.8563.950.00-2026.80%