UK markets open in 7 hours 22 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.39+3.01 (+2.61%)
At close: 04:00PM EDT
118.32 -0.07 (-0.06%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621C000550002022-08-08 3:50PM EDT55.0060.3162.9065.250.00-2441.71%
JPM240621C000600002022-08-03 10:00AM EDT60.0052.9258.3561.500.00-2943.65%
JPM240621C000650002022-08-08 3:50PM EDT65.0051.5253.9055.600.00-2235.61%
JPM240621C000700002022-08-05 10:25AM EDT70.0047.8049.5551.350.00-2735.02%
JPM240621C000750002022-08-09 3:18PM EDT75.0043.1545.6546.800.00-22932.98%
JPM240621C000800002022-08-10 10:39AM EDT80.0042.0041.4042.65+5.25+14.29%16532.01%
JPM240621C000850002022-07-14 11:29AM EDT85.0030.2037.5538.650.00-1231.11%
JPM240621C000900002022-08-03 10:20AM EDT90.0029.2534.0535.150.00-13731.01%
JPM240621C000950002022-08-08 12:26PM EDT95.0028.6530.6031.750.00-52830.65%
JPM240621C001000002022-08-10 3:11PM EDT100.0027.9527.1527.95+1.79+6.84%140429.15%
JPM240621C001050002022-08-10 2:24PM EDT105.0024.5024.2025.35+1.80+7.93%510829.54%
JPM240621C001100002022-08-10 9:34AM EDT110.0021.0621.3522.00+0.73+3.59%2125428.25%
JPM240621C001150002022-08-10 3:48PM EDT115.0018.8518.4519.60+1.25+7.10%1453328.22%
JPM240621C001200002022-08-10 2:48PM EDT120.0016.4016.2516.90+0.87+5.60%3053227.37%
JPM240621C001250002022-08-10 3:46PM EDT125.0014.2813.7515.15+0.98+7.37%677827.68%
JPM240621C001300002022-08-10 2:53PM EDT130.0012.1011.7512.65+0.80+7.08%424326.52%
JPM240621C001350002022-08-10 11:14AM EDT135.0010.7010.3011.15+0.82+8.30%318126.61%
JPM240621C001400002022-08-10 3:43PM EDT140.009.178.759.75+1.02+12.52%1613526.58%
JPM240621C001450002022-08-03 9:58AM EDT145.005.707.358.300.00-12626.21%
JPM240621C001500002022-08-10 1:31PM EDT150.006.255.907.15+0.55+9.65%118326.07%
JPM240621C001550002022-08-10 9:38AM EDT155.005.505.156.05+0.75+15.79%124625.77%
JPM240621C001600002022-08-05 3:33PM EDT160.004.004.004.800.00-53124.90%
JPM240621C001650002022-08-08 10:27AM EDT165.003.613.304.050.00-829324.75%
JPM240621C001700002022-08-10 11:47AM EDT170.003.202.953.35+0.35+12.28%18824.48%
JPM240621C001750002022-08-09 3:20PM EDT175.002.412.282.920.00-23024.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621P000550002022-08-08 3:50PM EDT55.001.760.911.720.00-4113040.94%
JPM240621P000600002022-08-10 9:30AM EDT60.002.201.672.12-0.29-11.65%212139.09%
JPM240621P000650002022-08-10 3:10PM EDT65.002.722.352.93-0.18-6.21%350438.79%
JPM240621P000700002022-08-10 3:13PM EDT70.003.152.753.30-0.32-9.22%116436.33%
JPM240621P000750002022-08-10 3:06PM EDT75.003.953.654.10-0.45-10.23%47835.25%
JPM240621P000800002022-08-08 2:38PM EDT80.005.204.454.950.00-31,15234.00%
JPM240621P000850002022-07-19 9:30AM EDT85.006.205.156.050.00-11833.12%
JPM240621P000900002022-08-10 9:38AM EDT90.007.016.357.20-1.29-15.54%133032.03%
JPM240621P000950002022-08-08 10:07AM EDT95.008.707.758.300.00-151330.56%
JPM240621P001000002022-08-10 11:21AM EDT100.009.408.909.95-0.70-6.93%55929.92%
JPM240621P001050002022-08-10 12:52PM EDT105.0011.0710.5011.45-1.38-11.08%157428.68%
JPM240621P001100002022-08-05 12:34PM EDT110.0014.2212.6513.450.00-3051,52728.02%
JPM240621P001150002022-08-10 1:19PM EDT115.0014.9514.4015.55-1.30-8.00%13,84027.19%
JPM240621P001200002022-08-08 9:30AM EDT120.0018.4016.8517.750.00-115126.21%
JPM240621P001250002022-08-03 1:19PM EDT125.0022.4219.5020.350.00-3825.53%
JPM240621P001300002022-08-09 1:03PM EDT130.0024.3022.3523.200.00-12424.91%
JPM240621P001350002022-08-03 11:14AM EDT135.0029.2324.9026.200.00-304424.18%
JPM240621P001400002022-08-09 3:18PM EDT140.0031.0528.5029.450.00-41223.51%
JPM240621P001450002022-08-09 3:18PM EDT145.0034.8031.7532.900.00-403122.83%
JPM240621P001500002022-07-29 11:16AM EDT150.0038.5035.4536.500.00-151922.03%
JPM240621P001550002022-07-19 9:46AM EDT155.0044.3039.1540.450.00-44521.53%
JPM240621P001600002022-08-03 11:09AM EDT160.0049.1643.6044.700.00-4016021.33%
JPM240621P001650002022-07-14 12:02PM EDT165.0058.4047.5548.850.00-808120.54%
JPM240621P001700002022-08-04 1:41PM EDT170.0059.2052.5053.650.00-21021.19%
JPM240621P001750002022-08-04 11:39AM EDT175.0063.8056.6558.600.00-12322.19%