UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.08+0.94 (+0.49%)
At close: 04:00PM EDT
192.68 -0.40 (-0.21%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240920C000650002023-11-22 10:59AM EDT65.0088.79101.10104.900.00-180.00%
JPM240920C000700002023-08-30 12:11PM EDT70.0078.7574.4076.750.00--10.00%
JPM240920C000750002023-03-30 3:29PM EDT75.0055.7563.5067.100.00--10.00%
JPM240920C000800002023-11-01 1:12PM EDT80.0061.0876.9079.150.00-120.00%
JPM240920C000850002023-11-21 1:23PM EDT85.0069.2281.9583.550.00-120.00%
JPM240920C000900002023-11-02 12:24PM EDT90.0053.3067.2068.600.00-9230.00%
JPM240920C000950002024-04-15 10:58AM EDT95.0091.0098.6599.600.00-115765.38%
JPM240920C001000002024-04-04 9:39AM EDT100.00100.4893.9094.650.00-144962.92%
JPM240920C001050002024-02-13 4:23PM EDT105.0069.5682.5085.600.00-11280.00%
JPM240920C001100002024-01-08 4:52PM EDT110.0064.3566.9068.000.00-2342290.00%
JPM240920C001150002024-04-05 12:10PM EDT115.0084.7178.3080.150.00-520950.81%
JPM240920C001200002024-04-12 2:14PM EDT120.0066.5074.4575.300.00-298352.39%
JPM240920C001250002024-04-08 11:20AM EDT125.0075.9069.6070.500.00-227152.60%
JPM240920C001300002024-04-18 12:35PM EDT130.0054.1064.7065.700.00-118549.92%
JPM240920C001350002024-04-23 10:41AM EDT135.0058.7859.9060.800.00-4423646.69%
JPM240920C001400002024-04-19 12:42PM EDT140.0046.4055.1557.200.00-2128849.13%
JPM240920C001450002024-04-19 12:36PM EDT145.0041.6550.4551.350.00-135541.85%
JPM240920C001500002024-04-24 1:09PM EDT150.0045.0545.8046.75+0.37+0.83%11,67439.78%
JPM240920C001550002024-04-19 11:58AM EDT155.0040.0041.2042.15+7.40+22.70%62,51737.54%
JPM240920C001600002024-04-23 10:42AM EDT160.0035.3435.6537.550.00-241,58535.15%
JPM240920C001650002024-04-19 12:45PM EDT165.0024.4531.5533.050.00-22,91132.90%
JPM240920C001700002024-04-23 1:21PM EDT170.0027.2027.2028.750.00-12,43730.99%
JPM240920C001750002024-04-24 2:42PM EDT175.0023.6023.1024.30+0.30+1.29%43,27528.43%
JPM240920C001800002024-04-23 10:06AM EDT180.0018.8020.1520.400.00-52,32426.89%
JPM240920C001850002024-04-24 2:45PM EDT185.0016.2015.6016.95+0.59+3.78%232,88125.87%
JPM240920C001900002024-04-24 3:48PM EDT190.0013.2512.3013.75+0.80+6.43%153,54124.82%
JPM240920C001950002024-04-24 3:42PM EDT195.0010.4010.4010.55+0.71+7.33%882,99723.16%
JPM240920C002000002024-04-24 3:59PM EDT200.008.047.908.05+0.69+9.39%572,72222.24%
JPM240920C002100002024-04-24 3:31PM EDT210.004.154.254.35+0.10+2.47%54,96920.90%
JPM240920C002200002024-04-24 1:41PM EDT220.001.932.052.20+0.05+2.66%101,75720.23%
JPM240920C002300002024-04-24 3:26PM EDT230.000.960.951.05+0.04+4.35%133,32619.91%
JPM240920C002400002024-04-23 3:47PM EDT240.000.440.430.510.00-153920.01%
JPM240920C002500002024-04-22 3:13PM EDT250.000.190.220.280.00-239220.64%
JPM240920C002600002024-04-17 9:49AM EDT260.000.100.130.180.00-113421.68%
JPM240920C002700002024-04-15 2:06PM EDT270.000.100.080.110.00-102122.46%
JPM240920C002800002024-04-11 3:47PM EDT280.000.190.030.210.00-3526.71%
JPM240920C002900002024-04-09 12:29PM EDT290.000.160.020.190.00--128.39%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240920P000650002024-03-19 2:16PM EDT65.000.060.000.210.00-120668.65%
JPM240920P000700002023-12-19 1:03PM EDT70.000.100.020.190.00-1631464.26%
JPM240920P000750002024-01-12 10:32AM EDT75.000.100.000.190.00-533559.38%
JPM240920P000800002024-04-15 12:16PM EDT80.000.050.010.200.00-125056.25%
JPM240920P000850002024-01-24 3:52PM EDT85.000.130.020.220.00-27253.42%
JPM240920P000900002024-03-05 12:48PM EDT90.000.180.020.250.00-1033950.68%
JPM240920P000950002024-04-17 12:24PM EDT95.000.150.020.250.00-122151.51%
JPM240920P001000002024-03-12 10:46AM EDT100.000.190.060.260.00-135348.39%
JPM240920P001050002024-04-15 9:54AM EDT105.000.180.100.280.00-3210645.61%
JPM240920P001100002024-04-22 12:40PM EDT110.000.200.100.310.00-7521,50543.16%
JPM240920P001150002024-04-24 3:17PM EDT115.000.220.160.24-0.06-21.43%132238.57%
JPM240920P001200002024-04-24 3:21PM EDT120.000.270.210.30-0.02-6.90%11,23236.99%
JPM240920P001250002024-04-24 3:17PM EDT125.000.340.280.340.00-14,65734.86%
JPM240920P001300002024-04-24 12:09PM EDT130.000.400.360.41-0.01-2.44%203,22033.15%
JPM240920P001350002024-04-22 3:12PM EDT135.000.550.470.500.00-22,77731.54%
JPM240920P001400002024-04-22 2:32PM EDT140.000.670.550.610.00-22,82929.93%
JPM240920P001450002024-04-22 1:02PM EDT145.000.870.690.750.00-383,77928.38%
JPM240920P001500002024-04-23 1:30PM EDT150.000.940.860.930.00-42,85726.91%
JPM240920P001550002024-04-24 1:29PM EDT155.001.221.131.36+0.01+0.83%53,28226.54%
JPM240920P001600002024-04-24 2:45PM EDT160.001.511.401.48-0.04-2.58%21,78324.15%
JPM240920P001650002024-04-24 9:58AM EDT165.001.991.831.91+0.02+1.02%21,85822.94%
JPM240920P001700002024-04-23 2:51PM EDT170.002.662.422.490.00-101,47921.81%
JPM240920P001750002024-04-24 1:36PM EDT175.003.453.203.30+0.05+1.47%223,49520.86%
JPM240920P001800002024-04-24 12:23PM EDT180.004.774.204.35+0.27+6.00%22,12419.92%
JPM240920P001850002024-04-24 9:58AM EDT185.006.055.555.70-0.03-0.49%21,74919.01%
JPM240920P001900002024-04-24 3:05PM EDT190.007.687.257.40-0.28-3.52%1191,00218.09%
JPM240920P001950002024-04-24 1:14PM EDT195.0010.109.409.55+0.10+1.00%4496917.26%
JPM240920P002000002024-04-23 3:59PM EDT200.0012.6011.9512.150.00-111,70616.39%
JPM240920P002100002024-04-22 9:56AM EDT210.0023.4618.2518.800.00-110514.56%
JPM240920P002200002024-04-10 2:48PM EDT220.0026.1026.6528.250.00-2017.28%
JPM240920P002300002024-04-17 3:52PM EDT230.0049.7136.4037.400.00-2216.75%
JPM240920P002400002024-04-17 3:52PM EDT240.0059.7346.2547.650.00-2021.60%