UK markets close in 1 minute

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.10+0.60 (+0.46%)
As of 11:29AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621C000550002022-10-25 10:24AM EST55.0069.1080.5583.300.00-12066.00%
JPM240621C000600002022-11-15 11:26AM EST60.0074.7972.1573.650.00-11543.79%
JPM240621C000650002022-10-04 9:14AM EST65.0048.4063.5564.850.00-430.00%
JPM240621C000700002022-10-28 8:49AM EST70.0057.4067.6569.250.00-2056.12%
JPM240621C000750002022-10-17 11:29AM EST75.0046.0559.2060.200.00-42940.09%
JPM240621C000800002022-11-25 10:18AM EST80.0059.6555.0055.850.00-27738.80%
JPM240621C000850002022-10-18 9:50AM EST85.0040.8551.5052.550.00-39940.41%
JPM240621C000900002022-11-30 12:46PM EST90.0049.3747.0547.800.00-531537.34%
JPM240621C000950002022-11-30 12:46PM EST95.0045.5643.2543.950.00-535336.55%
JPM240621C001000002022-12-06 3:53PM EST100.0039.5539.6040.250.00-136935.80%
JPM240621C001050002022-11-29 11:17AM EST105.0039.0736.1536.700.00-111935.06%
JPM240621C001100002022-12-05 1:27PM EST110.0032.6232.7033.400.00-101,41134.51%
JPM240621C001150002022-12-02 12:57PM EST115.0031.2029.5530.200.00-138233.84%
JPM240621C001200002022-11-23 3:58PM EST120.0030.1026.5027.150.00-42,39733.15%
JPM240621C001250002022-11-23 3:58PM EST125.0027.0523.8024.300.00-41,75232.51%
JPM240621C001300002022-12-07 10:01AM EST130.0020.5521.0521.550.00-1566731.76%
JPM240621C001350002022-12-05 11:55AM EST135.0017.9018.6019.050.00-555131.13%
JPM240621C001400002022-12-06 3:23PM EST140.0015.9016.2016.750.00-2745130.55%
JPM240621C001450002022-12-06 3:23PM EST145.0013.8514.2514.700.00-12024930.08%
JPM240621C001500002022-12-07 11:42AM EST150.0012.8812.3512.80+0.38+3.04%147329.58%
JPM240621C001550002022-12-08 10:53AM EST155.0010.9510.7011.15+0.45+4.29%4211,11529.21%
JPM240621C001600002022-12-07 9:45AM EST160.009.539.159.60+0.43+4.73%128628.74%
JPM240621C001650002022-12-06 3:23PM EST165.007.607.808.300.00-609628.44%
JPM240621C001700002022-12-05 3:30PM EST170.006.256.707.100.00-436028.07%
JPM240621C001750002022-12-05 2:28PM EST175.005.305.756.050.00-226727.73%
JPM240621C001800002022-12-05 2:17PM EST180.004.554.805.150.00-16527.44%
JPM240621C001850002022-11-25 10:24AM EST185.004.954.054.450.00-236327.35%
JPM240621C001900002022-12-02 10:07AM EST190.003.753.453.750.00-1027.06%
JPM240621C001950002022-12-05 3:53PM EST195.002.602.653.200.00-102526.92%
JPM240621C002000002022-12-02 9:53AM EST200.002.652.322.740.00-8426.83%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621P000550002022-12-05 9:42AM EST55.000.950.941.170.00-101,42745.13%
JPM240621P000600002022-12-05 12:42PM EST60.001.261.121.610.00-317444.29%
JPM240621P000650002022-12-05 12:41PM EST65.001.551.491.770.00-151041.35%
JPM240621P000700002022-12-01 3:41PM EST70.001.781.942.160.00-859039.70%
JPM240621P000750002022-12-01 3:43PM EST75.002.182.352.700.00-612338.51%
JPM240621P000800002022-12-06 10:41AM EST80.003.052.823.100.00-3441,47436.52%
JPM240621P000850002022-11-29 12:58PM EST85.003.303.553.800.00-318635.44%
JPM240621P000900002022-12-07 9:37AM EST90.004.574.254.500.00-135534.08%
JPM240621P000950002022-11-29 12:29PM EST95.004.805.105.600.00-1053433.53%
JPM240621P001000002022-12-06 3:08PM EST100.006.556.156.450.00-131332.04%
JPM240621P001050002022-11-30 11:46AM EST105.007.057.207.650.00-81,80631.11%
JPM240621P001100002022-11-30 11:14AM EST110.008.308.558.950.00-122,63330.09%
JPM240621P001150002022-12-07 9:37AM EST115.0010.4510.0010.450.00-14,44729.16%
JPM240621P001200002022-12-01 9:42AM EST120.0010.3011.7012.150.00-11,67228.29%
JPM240621P001250002022-11-30 12:37PM EST125.0013.1513.5514.000.00-1842127.37%
JPM240621P001300002022-12-06 3:23PM EST130.0016.2015.5516.000.00-51673526.39%
JPM240621P001350002022-12-02 9:58AM EST135.0016.8617.9018.350.00-2552425.63%
JPM240621P001400002022-11-30 1:01PM EST140.0019.7520.1520.850.00-5014624.78%
JPM240621P001450002022-12-02 9:58AM EST145.0021.8023.0523.650.00-257424.04%
JPM240621P001500002022-11-30 10:34AM EST150.0025.2525.9526.550.00-17223.11%
JPM240621P001550002022-11-25 11:44AM EST155.0026.0029.1529.650.00-314722.10%
JPM240621P001600002022-10-06 9:32AM EST160.0051.5533.7534.550.00-2318323.85%
JPM240621P001650002022-10-11 11:24AM EST165.0061.2735.1036.150.00-108119.14%
JPM240621P001700002022-10-06 8:36AM EST170.0060.4541.3042.300.00-1023.06%
JPM240621P001750002022-10-14 8:57AM EST175.0061.0041.4542.450.00-10000.00%