UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed 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: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM241018C001100002024-03-27 3:57PM EDT110.0090.2683.4086.350.00-1155.27%
JPM241018C001250002024-04-16 9:52AM EDT125.0058.8369.8570.850.00-1650.11%
JPM241018C001300002024-04-01 9:31AM EDT130.0072.1965.0566.100.00--147.72%
JPM241018C001400002024-04-19 9:41AM EDT140.0045.6055.4556.500.00-1142.41%
JPM241018C001450002024-03-14 12:40PM EDT145.0048.0541.5542.550.00-480.00%
JPM241018C001500002024-04-16 2:08PM EDT150.0035.8046.3047.300.00-111938.37%
JPM241018C001550002024-04-12 2:22PM EDT155.0034.7041.7042.700.00-71436.17%
JPM241018C001600002024-04-16 12:03PM EDT160.0026.0737.4038.000.00-142233.56%
JPM241018C001650002024-04-19 11:44AM EDT165.0024.9532.2533.700.00-36331.92%
JPM241018C001700002024-04-24 11:41AM EDT170.0027.5928.8529.30+1.04+3.92%245729.79%
JPM241018C001750002024-04-23 11:36AM EDT175.0024.0024.0025.300.00-118028.34%
JPM241018C001800002024-04-24 1:15PM EDT180.0020.3320.2521.55+3.24+18.96%112227.08%
JPM241018C001850002024-04-24 10:54AM EDT185.0016.7516.7518.00-0.30-1.76%21,40325.81%
JPM241018C001900002024-04-24 2:58PM EDT190.0014.1013.5515.00+0.40+2.92%249925.14%
JPM241018C001950002024-04-24 1:15PM EDT195.0010.9511.2511.900.00-1649723.77%
JPM241018C002000002024-04-24 3:44PM EDT200.009.209.209.40+0.50+5.75%341,51622.96%
JPM241018C002100002024-04-24 2:42PM EDT210.005.255.405.55+0.15+2.94%91,74721.73%
JPM241018C002200002024-04-24 3:49PM EDT220.002.962.783.10+0.06+2.07%551,38721.03%
JPM241018C002300002024-04-23 2:22PM EDT230.001.461.561.640.00-2826320.59%
JPM241018C002400002024-04-12 10:44AM EDT240.000.760.790.870.00-347420.54%
JPM241018C002500002024-04-24 9:54AM EDT250.000.420.420.48-0.06-12.50%22520.80%
JPM241018C002600002024-04-22 2:24PM EDT260.000.210.240.310.00-3921.63%
JPM241018C002700002024-04-08 1:24PM EDT270.000.490.150.210.00-21622.49%
JPM241018C002800002024-03-11 9:30AM EDT280.000.190.000.000.00-1112.50%
JPM241018C002900002024-04-16 2:10PM EDT290.000.110.040.230.00-1426.76%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM241018P000850002024-02-15 4:27PM EDT85.000.250.000.140.00-2050.00%
JPM241018P000900002024-02-16 10:42AM EDT90.000.250.000.300.00-46351.90%
JPM241018P000950002024-04-10 2:28PM EDT95.000.140.050.280.00-608148.05%
JPM241018P001000002024-04-23 3:54PM EDT100.000.150.070.310.00-21345.58%
JPM241018P001050002024-04-16 2:10PM EDT105.000.300.030.450.00-17345.12%
JPM241018P001100002024-04-17 12:08PM EDT110.000.400.020.510.00-2028642.94%
JPM241018P001150002024-02-27 4:52PM EDT115.000.580.050.310.00-54836.82%
JPM241018P001200002024-04-22 11:17AM EDT120.000.480.150.640.00-17538.65%
JPM241018P001250002024-04-01 1:55PM EDT125.000.450.430.530.00-14034.57%
JPM241018P001300002024-04-17 3:53PM EDT130.000.890.530.600.00-36132.62%
JPM241018P001350002024-04-17 9:36AM EDT135.001.050.650.730.00-55831.15%
JPM241018P001400002024-04-19 3:46PM EDT140.001.160.800.880.00-327629.65%
JPM241018P001450002024-04-24 10:06AM EDT145.001.050.991.07-0.63-37.50%110428.22%
JPM241018P001500002024-04-24 3:50PM EDT150.001.301.271.34-0.05-3.70%1114927.00%
JPM241018P001550002024-04-24 9:30AM EDT155.001.791.551.65+0.11+6.55%2715325.69%
JPM241018P001600002024-04-24 12:31PM EDT160.002.211.992.07+0.05+2.31%271424.52%
JPM241018P001650002024-04-23 9:39AM EDT165.002.702.512.630.00-1127723.48%
JPM241018P001700002024-04-24 12:23PM EDT170.003.603.203.35-0.25-6.49%230222.49%
JPM241018P001750002024-04-24 2:18PM EDT175.004.404.154.30-0.05-1.12%3171921.63%
JPM241018P001800002024-04-24 1:05PM EDT180.005.755.255.45+0.05+0.88%141820.71%
JPM241018P001850002024-04-23 3:26PM EDT185.007.306.706.900.00-1965419.86%
JPM241018P001900002024-04-24 2:29PM EDT190.008.858.508.65-0.30-3.28%3944618.98%
JPM241018P001950002024-04-24 3:50PM EDT195.0010.8010.5510.80-0.40-3.57%2653818.17%
JPM241018P002000002024-04-22 9:45AM EDT200.0016.7013.1013.700.00-133918.02%
JPM241018P002100002024-04-22 1:34PM EDT210.0022.4019.1520.050.00-18216.47%
JPM241018P002200002024-04-10 10:56AM EDT220.0025.6727.1027.600.00-55013.28%
JPM241018P002300002024-04-11 10:06AM EDT230.0036.2536.3037.500.00-2015.99%