UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
182.79-12.64 (-6.47%)
At close: 04:00PM EDT
182.35 -0.44 (-0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240816C001200002024-04-05 1:02PM EDT120.0079.5663.6066.450.00-2055.79%
JPM240816C001250002024-02-26 3:24PM EDT125.0059.9673.2576.650.00-21113.33%
JPM240816C001300002024-03-27 11:34AM EDT130.0068.2754.3557.000.00-1150.99%
JPM240816C001400002024-04-08 12:46PM EDT140.0060.7744.7045.700.00-2242.68%
JPM240816C001500002024-04-12 10:26AM EDT150.0038.8035.4536.30-1.87-4.60%2037.01%
JPM240816C001550002024-03-18 9:48AM EDT155.0038.2030.9531.500.00-1333.61%
JPM240816C001600002024-04-12 3:38PM EDT160.0027.2626.6527.50-13.92-33.80%231732.73%
JPM240816C001650002024-04-12 12:07PM EDT165.0024.5522.4023.30-9.80-28.53%310930.68%
JPM240816C001700002024-04-12 1:47PM EDT170.0020.0018.6518.95-8.35-29.45%5213427.80%
JPM240816C001750002024-04-12 1:10PM EDT175.0015.6515.1015.65-9.90-38.75%651,12527.16%
JPM240816C001800002024-04-12 3:16PM EDT180.0012.5011.8512.40-9.05-42.00%12021025.87%
JPM240816C001850002024-04-12 3:47PM EDT185.009.119.159.35-8.99-49.67%34645124.28%
JPM240816C001900002024-04-12 3:53PM EDT190.006.906.807.00-7.09-50.68%35036923.46%
JPM240816C001950002024-04-12 3:58PM EDT195.005.024.955.15-6.48-56.35%5866622.93%
JPM240816C002000002024-04-12 3:58PM EDT200.003.553.503.65-5.59-61.16%95397622.37%
JPM240816C002100002024-04-12 3:55PM EDT210.001.741.681.80-3.26-65.20%1581,30421.97%
JPM240816C002200002024-04-12 3:50PM EDT220.000.840.780.87-1.96-70.00%31183922.02%
JPM240816C002300002024-04-12 3:11PM EDT230.000.450.390.46-0.95-67.86%82214022.67%
JPM240816C002400002024-04-12 9:30AM EDT240.000.340.220.28-0.54-61.36%22523.83%
JPM240816C002500002024-04-12 10:33AM EDT250.000.190.140.17-0.30-61.22%59024.81%
JPM240816C002600002024-03-27 3:50PM EDT260.000.290.090.140.00-101326.66%
JPM240816C002700002024-04-12 12:43PM EDT270.000.110.030.220.00-1030.88%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240816P000900002024-02-23 1:53PM EDT90.000.070.000.210.00-5550.59%
JPM240816P001000002024-02-28 11:01AM EDT100.000.150.020.230.00-2248.54%
JPM240816P001100002024-04-04 3:46PM EDT110.000.150.190.440.00-11546.12%
JPM240816P001200002024-04-10 9:43AM EDT120.000.230.320.380.00-11138.18%
JPM240816P001250002024-04-12 3:08PM EDT125.000.420.410.47+0.15+55.56%213336.30%
JPM240816P001300002024-04-12 3:06PM EDT130.000.530.510.53+0.06+12.77%235633.86%
JPM240816P001350002024-04-10 9:34AM EDT135.000.420.640.700.00-17732.47%
JPM240816P001400002024-04-12 9:37AM EDT140.000.580.800.87+0.01+1.75%112930.70%
JPM240816P001450002024-04-12 3:06PM EDT145.001.011.011.46+0.36+55.38%167531.31%
JPM240816P001500002024-04-12 1:07PM EDT150.001.281.301.35+0.46+56.10%81,02227.19%
JPM240816P001550002024-04-12 10:56AM EDT155.001.701.661.76+0.62+57.41%229225.77%
JPM240816P001600002024-04-12 2:31PM EDT160.002.172.202.30+0.88+68.22%4745224.38%
JPM240816P001650002024-04-12 1:31PM EDT165.003.002.943.10+1.44+92.31%14444223.32%
JPM240816P001700002024-04-12 3:52PM EDT170.004.053.954.10+1.66+69.46%3491,31822.13%
JPM240816P001750002024-04-12 3:46PM EDT175.005.255.305.45+2.19+71.57%23642721.10%
JPM240816P001800002024-04-12 3:52PM EDT180.007.107.057.25+3.05+75.31%12135920.26%
JPM240816P001850002024-04-12 2:13PM EDT185.009.359.259.45+4.54+94.39%64844819.35%
JPM240816P001900002024-04-12 3:55PM EDT190.0012.0511.9012.10+5.65+88.28%78747218.37%
JPM240816P001950002024-04-12 10:15AM EDT195.0013.2314.7015.60+4.63+53.84%3524318.32%
JPM240816P002000002024-04-12 3:55PM EDT200.0018.8618.6019.05+7.86+71.45%3821216.84%
JPM240816P002100002024-04-11 3:52PM EDT210.0017.1026.6027.950.00-64117.14%
JPM240816P002200002024-04-11 2:08PM EDT220.0024.8135.1538.050.00-452921.88%
JPM240816P002300002024-04-10 9:41AM EDT230.0035.1145.0048.050.00-1225.71%
JPM240816P002400002024-04-09 11:41AM EDT240.0044.3055.0058.050.00-1029.24%