UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.79+2.32 (+1.15%)
At close: 04:00PM EDT
204.85 +0.06 (+0.03%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM250117C000550002024-04-04 11:02AM EDT55.00144.95134.00138.050.00-5310.00%
JPM250117C000600002024-04-03 2:14PM EDT60.00138.85129.00133.100.00-2550.00%
JPM250117C000650002024-05-14 10:36AM EDT65.00134.46138.20142.500.00-2470.26%
JPM250117C000700002024-02-12 3:37PM EDT70.00106.71119.55123.500.00-4270.00%
JPM250117C000750002024-03-06 4:07PM EDT75.00114.98121.85125.650.00-1290.00%
JPM250117C000800002024-04-04 9:56AM EDT80.00119.53109.00112.000.00-38380.00%
JPM250117C000850002024-01-03 12:08PM EDT85.0086.7589.6092.750.00-673170.00%
JPM250117C000900002024-04-03 3:36PM EDT90.00108.6999.40102.400.00-191640.00%
JPM250117C000950002024-05-08 2:14PM EDT95.00100.94109.00113.200.00-13156.74%
JPM250117C001000002024-05-16 11:57AM EDT100.00105.36104.10108.100.00-557053.39%
JPM250117C001050002024-04-26 10:29AM EDT105.0091.2699.30103.600.00-656952.82%
JPM250117C001100002024-05-06 10:06AM EDT110.0083.2094.5098.850.00-8834251.10%
JPM250117C001150002024-05-06 10:09AM EDT115.0078.4089.7594.000.00-321,95159.30%
JPM250117C001200002024-05-16 3:14PM EDT120.0085.0585.0089.200.00-113,30256.57%
JPM250117C001250002024-05-13 12:38PM EDT125.0076.7581.0084.500.00-248454.26%
JPM250117C001300002024-05-17 3:33PM EDT130.0077.4975.4578.35+4.22+5.76%13,92146.72%
JPM250117C001350002024-05-14 10:13AM EDT135.0067.7771.4073.400.00-11,36543.87%
JPM250117C001400002024-05-17 11:53AM EDT140.0067.2566.7068.70+3.42+5.36%1253,10941.94%
JPM250117C001450002024-05-16 3:11PM EDT145.0061.8661.4564.300.00-142,32640.91%
JPM250117C001500002024-05-16 9:44AM EDT150.0056.6058.4559.400.00-62,75038.26%
JPM250117C001550002024-05-17 3:17PM EDT155.0054.3353.9054.90+7.79+16.74%22,93536.74%
JPM250117C001600002024-05-15 12:23PM EDT160.0045.7849.4050.300.00-1004,84134.85%
JPM250117C001650002024-05-17 1:39PM EDT165.0045.3145.0046.05+0.69+1.55%472,83033.69%
JPM250117C001700002024-05-17 3:59PM EDT170.0041.3240.7041.55+2.17+5.54%394,13731.82%
JPM250117C001750002024-05-16 1:21PM EDT175.0035.8036.7537.50-0.14-0.39%13,98930.75%
JPM250117C001800002024-05-17 3:37PM EDT180.0033.1932.5033.40+2.09+6.72%33,36129.37%
JPM250117C001850002024-05-17 3:50PM EDT185.0029.2528.6529.65+0.65+2.27%63,93228.42%
JPM250117C001900002024-05-17 2:34PM EDT190.0025.0925.1026.00+0.13+0.52%72,61527.38%
JPM250117C001950002024-05-16 1:47PM EDT195.0021.5321.6522.55+1.00+4.87%52,86326.39%
JPM250117C002000002024-05-17 3:35PM EDT200.0018.9518.5519.35+1.13+6.34%574,63725.50%
JPM250117C002100002024-05-17 3:35PM EDT210.0013.5013.3513.85+0.85+6.72%2604,50424.11%
JPM250117C002200002024-05-17 3:45PM EDT220.009.108.759.50+1.05+13.04%1934,69923.04%
JPM250117C002300002024-05-17 3:59PM EDT230.006.005.506.60+0.60+11.11%372,38622.82%
JPM250117C002400002024-05-17 1:19PM EDT240.003.643.704.00+0.23+6.74%61,74321.69%
JPM250117C002500002024-05-17 12:51PM EDT250.002.202.022.50+0.20+10.00%383721.34%
JPM250117C002600002024-05-17 3:38PM EDT260.001.401.381.67+0.07+5.26%2141721.60%
JPM250117C002700002024-05-16 11:56AM EDT270.000.810.640.98-0.02-2.41%534821.27%
JPM250117C002800002024-05-16 11:32AM EDT280.000.510.500.760.00-157822.22%
JPM250117C002900002024-05-17 3:49PM EDT290.000.330.320.57+0.03+10.00%734422.93%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM250117P000550002024-05-09 3:40PM EDT55.000.050.050.100.00-1013,93061.52%
JPM250117P000600002024-05-17 9:30AM EDT60.000.050.050.120.00-630758.40%
JPM250117P000650002024-05-15 12:58PM EDT65.000.030.030.120.00-1618354.10%
JPM250117P000700002024-05-15 10:33AM EDT70.000.080.050.120.00-1048151.37%
JPM250117P000750002024-05-15 9:30AM EDT75.000.100.010.200.00-102,09053.52%
JPM250117P000800002024-04-18 9:30AM EDT80.000.240.100.200.00-282650.29%
JPM250117P000850002024-04-25 2:13PM EDT85.000.230.100.230.00-227248.15%
JPM250117P000900002024-05-07 9:32AM EDT90.000.200.070.280.00-21,84246.48%
JPM250117P000950002024-04-30 2:28PM EDT95.000.300.080.250.00-102,62342.97%
JPM250117P001000002024-05-17 1:12PM EDT100.000.210.100.25-0.04-16.00%321,92040.33%
JPM250117P001050002024-05-08 3:01PM EDT105.000.310.080.260.00-13,97838.04%
JPM250117P001100002024-05-09 10:53AM EDT110.000.380.090.310.00-16,46736.57%
JPM250117P001150002024-05-17 2:03PM EDT115.000.340.130.39-0.03-8.11%105,15535.47%
JPM250117P001200002024-05-13 1:29PM EDT120.000.490.400.600.00-348,95535.65%
JPM250117P001250002024-05-16 2:17PM EDT125.000.540.290.540.00-58,86132.64%
JPM250117P001300002024-05-17 2:03PM EDT130.000.610.500.63-0.09-12.86%1114,28231.25%
JPM250117P001350002024-05-17 2:50PM EDT135.000.750.730.78-0.15-16.67%108,42030.23%
JPM250117P001400002024-05-17 2:03PM EDT140.000.900.680.94-0.05-5.26%13610,00829.08%
JPM250117P001450002024-05-16 2:16PM EDT145.001.170.901.360.00-23,24729.18%
JPM250117P001500002024-05-17 1:37PM EDT150.001.321.241.45-0.10-7.04%311,04527.27%
JPM250117P001550002024-05-16 1:08PM EDT155.001.681.601.800.00-19,38926.44%
JPM250117P001600002024-05-17 9:41AM EDT160.002.131.922.18+0.01+0.47%43,81825.45%
JPM250117P001650002024-05-17 1:43PM EDT165.002.472.342.72-0.06-2.37%382,32524.73%
JPM250117P001700002024-05-17 12:20PM EDT170.003.052.803.40-0.30-8.96%152,70824.09%
JPM250117P001750002024-05-17 1:49PM EDT175.003.793.703.95-0.27-6.65%492,80322.83%
JPM250117P001800002024-05-17 12:14PM EDT180.004.704.154.95-0.20-4.08%141,89022.31%
JPM250117P001850002024-05-17 3:39PM EDT185.005.655.455.80-0.40-6.61%351,80221.15%
JPM250117P001900002024-05-17 3:58PM EDT190.006.986.807.10-0.67-8.76%1321,47820.50%
JPM250117P001950002024-05-16 12:02PM EDT195.008.657.908.800.00-63,15620.11%
JPM250117P002000002024-05-17 2:51PM EDT200.0010.259.0010.30-0.40-3.76%243519.00%
JPM250117P002100002024-05-17 1:53PM EDT210.0014.7514.0516.20-0.90-5.75%10817619.86%
JPM250117P002200002024-05-16 1:33PM EDT220.0021.2019.8520.750.00-101016.74%
JPM250117P002300002024-04-25 12:04PM EDT230.0037.2026.9527.750.00-2715.20%
JPM250117P002400002024-04-30 2:40PM EDT240.0047.5035.2536.300.00-1014.48%
JPM250117P002500002024-02-16 3:45PM EDT250.0071.0557.5062.500.00-50048.11%
JPM250117P002600002024-03-04 10:50AM EDT260.0072.0060.3064.450.00-4038.29%
JPM250117P002700002024-03-01 1:40PM EDT270.0084.0068.2072.700.00-19038.09%
JPM250117P002800002024-04-04 3:38PM EDT280.0081.7588.5090.450.00-35053.20%
JPM250117P002900002024-05-15 9:34AM EDT290.0088.3083.0085.900.00-5023.83%