UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.71+1.81 (+1.00%)
As of 12:24PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621C000550002024-02-14 3:59PM EST55.00121.50127.40128.400.00-2290.82%
JPM240621C000600002023-10-04 2:46PM EST60.0083.2583.1084.000.00-230.00%
JPM240621C000650002023-07-05 8:41AM EST65.0080.6391.3093.350.00-250.00%
JPM240621C000700002024-01-31 9:46AM EST70.00108.21112.65113.550.00-4881.40%
JPM240621C000750002024-01-04 1:25PM EST75.0098.3499.95101.050.00-1190.00%
JPM240621C000800002024-02-21 3:23PM EST80.00100.34102.65103.550.00-24370.90%
JPM240621C000850002024-01-24 10:50AM EST85.0085.6297.7598.600.00-318068.02%
JPM240621C000900002024-02-02 10:02AM EST90.0084.3092.9093.700.00-4031266.06%
JPM240621C000950002024-01-31 12:48PM EST95.0082.2887.8088.800.00-134961.57%
JPM240621C001000002024-02-01 10:44AM EST100.0073.7583.0083.850.00-142859.33%
JPM240621C001050002024-02-15 1:12PM EST105.0075.0078.2078.950.00-1524557.18%
JPM240621C001100002024-02-22 11:33AM EST110.0073.6573.3074.15+2.75+3.88%11,49154.81%
JPM240621C001150002024-02-20 11:20AM EST115.0066.2568.4569.350.00-145052.52%
JPM240621C001200002024-02-20 11:20AM EST120.0061.4563.7064.500.00-12,10350.26%
JPM240621C001250002024-02-20 11:39AM EST125.0056.5858.7559.650.00-882,40850.32%
JPM240621C001300002024-02-08 3:49PM EST130.0046.6053.8554.800.00-53,39647.14%
JPM240621C001350002024-02-15 3:52PM EST135.0047.0049.0549.900.00-163443.67%
JPM240621C001400002024-02-16 11:30AM EST140.0041.1144.4045.150.00-197840.98%
JPM240621C001450002024-02-22 11:40AM EST145.0039.8039.8540.05+3.30+9.04%22,71436.49%
JPM240621C001500002024-02-22 10:52AM EST150.0035.3235.0535.45+2.02+6.07%33,72434.36%
JPM240621C001550002024-02-22 10:53AM EST155.0030.7030.2530.80+1.65+5.68%16,97331.76%
JPM240621C001600002024-02-22 9:56AM EST160.0026.0026.0026.20+1.65+6.78%16,83329.11%
JPM240621C001650002024-02-21 1:02PM EST165.0019.5021.7021.900.00-796,08427.12%
JPM240621C001700002024-02-22 11:58AM EST170.0017.7617.6018.00+1.56+9.63%555,97825.79%
JPM240621C001750002024-02-22 12:07PM EST175.0013.9213.8514.00+1.45+11.60%325,28823.52%
JPM240621C001800002024-02-22 11:58AM EST180.0010.6510.5010.65+1.50+16.39%1045,50222.17%
JPM240621C001850002024-02-22 12:08PM EST185.007.687.657.75+1.08+16.34%573,69620.96%
JPM240621C001900002024-02-22 11:42AM EST190.005.355.305.40+0.80+17.58%713,35120.00%
JPM240621C001950002024-02-22 10:22AM EST195.003.503.553.60+0.67+23.67%341,17019.25%
JPM240621C002000002024-02-22 11:45AM EST200.002.332.302.33+0.54+30.17%1304,44018.78%
JPM240621C002100002024-02-22 12:01PM EST210.000.890.890.92+0.19+27.14%82,02818.42%
JPM240621C002200002024-02-16 12:46PM EST220.000.280.360.380.00-4027618.78%
JPM240621C002300002024-02-16 9:42AM EST230.000.140.170.190.00-2025819.83%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621P000550002024-02-02 3:35PM EST55.000.020.000.090.00-113,01476.95%
JPM240621P000600002024-02-14 2:48PM EST60.000.010.010.100.00-527773.05%
JPM240621P000650002024-02-16 9:30AM EST65.000.020.000.100.00-2991667.58%
JPM240621P000700002024-01-26 3:18PM EST70.000.090.000.110.00-1073863.48%
JPM240621P000750002024-01-25 9:30AM EST75.000.030.010.100.00-439859.18%
JPM240621P000800002024-02-08 3:28PM EST80.000.030.010.120.00-11,93656.06%
JPM240621P000850002024-02-02 3:39PM EST85.000.050.000.100.00-765150.78%
JPM240621P000900002024-02-15 3:00PM EST90.000.100.000.140.00-1567753.32%
JPM240621P000950002024-02-16 3:11PM EST95.000.130.000.130.00-101,52049.12%
JPM240621P001000002024-02-21 3:35PM EST100.000.100.000.180.00-81,44347.61%
JPM240621P001050002024-02-20 9:56AM EST105.000.160.050.210.00-343,16945.07%
JPM240621P001100002024-02-22 11:54AM EST110.000.140.130.16-0.04-22.22%163,93240.09%
JPM240621P001150002024-02-09 3:40PM EST115.000.270.190.200.00-59,01338.14%
JPM240621P001200002024-02-22 10:20AM EST120.000.240.230.26-0.07-22.58%1113,99736.43%
JPM240621P001250002024-02-22 9:58AM EST125.000.310.300.32-0.07-18.42%203,63834.47%
JPM240621P001300002024-02-22 11:01AM EST130.000.410.370.40-0.03-6.82%111,71432.64%
JPM240621P001350002024-02-22 10:17AM EST135.000.490.460.49-0.05-9.26%125,87130.69%
JPM240621P001400002024-02-22 10:54AM EST140.000.620.580.61-0.08-11.43%26,06928.83%
JPM240621P001450002024-02-21 2:22PM EST145.000.860.730.760.00-235,56826.98%
JPM240621P001500002024-02-22 10:15AM EST150.000.990.940.98-0.14-12.39%125,04225.33%
JPM240621P001550002024-02-22 10:37AM EST155.001.281.171.27-0.23-15.23%37,09723.69%
JPM240621P001600002024-02-22 11:31AM EST160.001.681.661.69-0.33-16.42%194,25722.21%
JPM240621P001650002024-02-22 11:54AM EST165.002.282.252.29-0.34-12.98%1013,28020.84%
JPM240621P001700002024-02-22 11:54AM EST170.003.153.103.15-0.40-11.27%8292,60719.62%
JPM240621P001750002024-02-22 11:54AM EST175.004.354.304.40-0.85-16.35%1253,51718.62%
JPM240621P001800002024-02-22 12:05PM EST180.005.955.906.00-1.00-14.39%9899317.48%
JPM240621P001850002024-02-22 11:48AM EST185.008.158.108.20-0.90-9.94%5111616.58%
JPM240621P001900002024-02-20 10:30AM EST190.0011.1010.8511.05-1.75-13.62%155215.89%
JPM240621P001950002024-02-15 11:25AM EST195.0017.7014.2014.400.00-21314.97%
JPM240621P002000002024-02-21 2:04PM EST200.0019.8018.2018.350.00-132014.23%
JPM240621P002100002024-02-22 9:51AM EST210.0027.4027.0027.95-12.55-31.41%4016.98%
JPM240621P002200002024-01-16 2:12PM EST220.0053.0739.4540.800.00-3033.74%
JPM240621P002300002024-01-18 2:24PM EST230.0062.9550.1051.800.00-1042.05%