UK markets close in 1 hour 57 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.36+1.18 (+0.93%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621C000550002023-03-16 1:04PM EDT55.0076.9573.7075.550.00-3756.79%
JPM240621C000600002023-03-10 10:39AM EDT60.0069.7568.2071.200.00-11555.62%
JPM240621C000650002023-01-05 10:30AM EDT65.0071.1275.4578.550.00-4493.04%
JPM240621C000700002023-03-15 1:01PM EDT70.0059.0060.0061.150.00-1545.91%
JPM240621C000750002023-03-20 10:13AM EDT75.0056.1755.4557.000.00-12845.37%
JPM240621C000800002023-03-17 3:47PM EDT80.0049.5051.4052.750.00-17543.95%
JPM240621C000850002023-03-16 1:20PM EDT85.0049.7047.2548.050.00-211240.78%
JPM240621C000900002023-03-21 9:46AM EDT90.0045.6343.3043.900.00-845939.31%
JPM240621C000950002023-03-20 2:01PM EDT95.0038.1039.4040.250.00-536338.92%
JPM240621C001000002023-03-20 11:18AM EDT100.0035.4535.5036.300.00-225037.36%
JPM240621C001050002023-03-17 3:50PM EDT105.0030.5131.8532.350.00-512735.57%
JPM240621C001100002023-03-23 10:04AM EDT110.0028.5528.3028.65+0.20+0.71%11,64234.09%
JPM240621C001150002023-03-17 3:10PM EDT115.0024.0425.0025.650.00-1338233.72%
JPM240621C001200002023-03-20 2:07PM EDT120.0021.1321.8022.250.00-93,65132.21%
JPM240621C001250002023-03-22 3:59PM EDT125.0018.9518.7019.35+0.62+3.38%54,15331.31%
JPM240621C001300002023-03-23 9:39AM EDT130.0016.4016.1516.70+0.90+5.81%34,39830.50%
JPM240621C001350002023-03-22 12:00PM EDT135.0014.3513.6514.200.00-150329.59%
JPM240621C001400002023-03-23 9:55AM EDT140.0011.7011.3511.95-0.40-3.31%463528.75%
JPM240621C001450002023-03-22 3:59PM EDT145.009.209.3510.000.00-1048328.07%
JPM240621C001500002023-03-22 10:52AM EDT150.008.907.708.250.00-31,41627.37%
JPM240621C001550002023-03-22 11:10AM EDT155.006.906.156.900.00-12,50427.06%
JPM240621C001600002023-03-21 1:13PM EDT160.006.254.955.450.00-4237326.17%
JPM240621C001650002023-03-23 9:59AM EDT165.004.154.004.40-0.50-10.75%515725.72%
JPM240621C001700002023-03-22 3:59PM EDT170.003.123.153.500.00-67670525.26%
JPM240621C001750002023-03-22 12:10PM EDT175.002.952.472.850.00-132725.09%
JPM240621C001800002023-03-20 1:23PM EDT180.002.051.942.28-0.24-10.48%118524.85%
JPM240621C001850002023-03-16 1:28PM EDT185.002.231.542.020.00-324125.33%
JPM240621C001900002023-03-22 2:03PM EDT190.001.341.221.660.00-120525.29%
JPM240621C001950002023-03-20 1:27PM EDT195.001.260.961.340.00-214225.15%
JPM240621C002000002023-03-22 2:02PM EDT200.000.900.731.140.00-226425.33%
JPM240621C002100002023-03-22 11:57AM EDT210.000.750.200.830.00-223525.68%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621P000550002023-03-22 2:53PM EDT55.000.770.461.000.00-81,54647.27%
JPM240621P000600002023-03-22 2:15PM EDT60.001.480.661.590.00-318747.74%
JPM240621P000650002023-03-20 10:10AM EDT65.001.700.911.900.00-156445.42%
JPM240621P000700002023-03-22 3:32PM EDT70.001.721.672.130.00-558142.55%
JPM240621P000750002023-03-22 10:28AM EDT75.002.182.112.550.00-1016440.63%
JPM240621P000800002023-03-20 12:15PM EDT80.003.302.562.900.00-21,50538.24%
JPM240621P000850002023-03-17 3:18PM EDT85.004.303.103.400.00-1021236.34%
JPM240621P000900002023-03-20 10:09AM EDT90.004.603.804.100.00-439034.92%
JPM240621P000950002023-03-16 10:16AM EDT95.005.554.604.850.00-21,10933.37%
JPM240621P001000002023-03-22 10:19AM EDT100.005.705.505.700.00-447631.83%
JPM240621P001050002023-03-21 9:59AM EDT105.006.456.606.850.00-21,58130.73%
JPM240621P001100002023-03-22 9:43AM EDT110.007.907.808.200.00-12,98929.72%
JPM240621P001150002023-03-23 10:06AM EDT115.009.309.259.45+0.15+1.64%336,13628.15%
JPM240621P001200002023-03-23 10:05AM EDT120.0010.9510.8011.20+0.05+0.46%434,34927.21%
JPM240621P001250002023-03-22 10:43AM EDT125.0012.6012.5512.950.00-12,07125.87%
JPM240621P001300002023-03-22 12:00PM EDT130.0014.8014.7515.200.00-254,13025.01%
JPM240621P001350002023-03-22 9:52AM EDT135.0017.0017.0017.600.00-23,01123.96%
JPM240621P001400002023-03-14 3:29PM EDT140.0017.7219.7020.300.00-357922.97%
JPM240621P001450002023-03-13 1:31PM EDT145.0021.9522.5023.200.00-1423021.82%
JPM240621P001500002023-03-23 9:55AM EDT150.0026.2025.8026.50+1.10+4.38%214520.87%
JPM240621P001550002023-03-15 11:19AM EDT155.0030.7529.3029.850.00-24319.36%
JPM240621P001600002023-03-15 1:24PM EDT160.0035.3533.1534.050.00-439819.18%
JPM240621P001650002023-03-17 3:38PM EDT165.0041.3837.3038.400.00-218818.94%
JPM240621P001700002023-03-20 1:18PM EDT170.0044.2841.6542.650.00-29117.71%
JPM240621P001750002023-03-17 11:23AM EDT175.0049.8546.6047.750.00-1219.46%
JPM240621P001800002023-03-17 3:42PM EDT180.0054.8850.9053.000.00-1427121.75%
JPM240621P001850002023-03-13 9:54AM EDT185.0054.4056.0558.000.00--223.00%
JPM240621P001950002023-03-17 3:38PM EDT195.0069.7265.9068.050.00-2125.56%
JPM240621P002000002023-03-17 3:39PM EDT200.0074.7970.7573.250.00-994927.49%
JPM240621P002100002023-03-20 1:18PM EDT210.0083.5280.7083.350.00-211430.04%