UK markets open in 1 hour 49 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
195.58-9.21 (-4.50%)
At close: 04:00PM EDT
196.49 +0.91 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM250321C001000002024-04-30 10:21AM EDT100.0094.840.000.000.00-500.00%
JPM250321C001200002024-04-03 1:50PM EDT120.0080.8271.7575.700.00-1123.00%
JPM250321C001250002024-04-19 3:21PM EDT125.0064.550.000.000.00-990.00%
JPM250321C001300002024-05-14 10:32AM EDT130.0072.970.000.000.00-300.00%
JPM250321C001350002024-04-19 2:52PM EDT135.0055.400.000.000.00-330.00%
JPM250321C001400002024-05-10 11:32AM EDT140.0063.200.000.000.00-200.00%
JPM250321C001450002024-05-16 12:07PM EDT145.0064.050.000.000.00-800.00%
JPM250321C001500002024-05-15 1:00PM EDT150.0056.400.000.000.00-1200.00%
JPM250321C001550002024-05-10 1:27PM EDT155.0050.110.000.000.00-100.00%
JPM250321C001600002024-05-15 10:54AM EDT160.0047.970.000.000.00-2000.00%
JPM250321C001650002024-05-20 1:43PM EDT165.0041.730.000.000.00-300.00%
JPM250321C001700002024-05-20 3:52PM EDT170.0035.250.000.000.00-200.00%
JPM250321C001750002024-05-09 10:09AM EDT175.0032.500.000.000.00-6000.00%
JPM250321C001800002024-05-17 1:43PM EDT180.0034.900.000.000.00-100.00%
JPM250321C001850002024-05-17 11:41AM EDT185.0030.600.000.000.00-800.00%
JPM250321C001900002024-05-20 11:59AM EDT190.0025.150.000.000.00-500.00%
JPM250321C001950002024-05-20 3:53PM EDT195.0018.200.000.000.00-1000.00%
JPM250321C002000002024-05-20 3:25PM EDT200.0015.820.000.000.00-1300.78%
JPM250321C002100002024-05-20 3:59PM EDT210.0010.900.000.000.00-3001.56%
JPM250321C002200002024-05-20 3:11PM EDT220.008.350.000.000.00-55203.13%
JPM250321C002300002024-05-20 9:46AM EDT230.007.410.000.000.00-103.13%
JPM250321C002400002024-05-20 2:18PM EDT240.003.650.000.000.00-3906.25%
JPM250321C002500002024-05-20 3:30PM EDT250.002.130.000.000.00-806.25%
JPM250321C002600002024-05-20 1:31PM EDT260.001.600.000.000.00-106.25%
JPM250321C002700002024-05-08 9:30AM EDT270.000.570.000.000.00-106.25%
JPM250321C002800002024-05-20 11:34AM EDT280.000.900.000.000.00-506.25%
JPM250321C002900002024-05-01 2:24PM EDT290.000.550.000.000.00-406.25%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM250321P000950002024-03-05 12:15PM EDT95.000.450.061.020.00--546.29%
JPM250321P001000002024-05-02 10:08AM EDT100.000.400.000.000.00-10012.50%
JPM250321P001050002024-04-22 12:11PM EDT105.000.800.000.000.00-2012.50%
JPM250321P001100002024-04-12 11:45AM EDT110.001.000.300.840.00-31636.56%
JPM250321P001150002024-03-12 10:38AM EDT115.001.090.501.250.00--137.00%
JPM250321P001200002024-05-17 11:17AM EDT120.000.630.000.000.00-10012.50%
JPM250321P001250002024-05-08 2:49PM EDT125.000.950.000.000.00-6012.50%
JPM250321P001300002024-05-01 2:57PM EDT130.001.300.000.000.00-1012.50%
JPM250321P001350002024-05-20 3:58PM EDT135.001.490.000.000.00-1306.25%
JPM250321P001400002024-05-06 12:48PM EDT140.001.990.000.000.00-4006.25%
JPM250321P001450002024-05-20 2:16PM EDT145.001.860.000.000.00-206.25%
JPM250321P001500002024-05-20 3:09PM EDT150.002.320.000.000.00-1506.25%
JPM250321P001550002024-05-20 3:58PM EDT155.002.890.000.000.00-1106.25%
JPM250321P001600002024-05-20 3:02PM EDT160.003.440.000.000.00-1106.25%
JPM250321P001650002024-05-20 11:48AM EDT165.003.500.000.000.00-2103.13%
JPM250321P001700002024-05-20 2:02PM EDT170.004.630.000.000.00-2103.13%
JPM250321P001750002024-05-20 3:10PM EDT175.005.820.000.000.00-303.13%
JPM250321P001800002024-05-20 3:21PM EDT180.007.200.000.000.00-2601.56%
JPM250321P001850002024-05-20 9:36AM EDT185.006.680.000.000.00-5601.56%
JPM250321P001900002024-05-20 3:50PM EDT190.0010.460.000.000.00-13700.78%
JPM250321P001950002024-05-20 3:17PM EDT195.0012.300.000.000.00-100.10%
JPM250321P002000002024-05-17 3:58PM EDT200.0011.500.000.000.00-100.00%
JPM250321P002100002024-05-20 3:07PM EDT210.0019.950.000.000.00-900.00%
JPM250321P002200002024-05-17 3:26PM EDT220.0021.300.000.000.00-400.00%
JPM250321P002300002024-04-04 11:38AM EDT230.0033.0537.8541.900.00-2026.17%
JPM250321P002400002024-04-04 9:35AM EDT240.0041.1047.5051.750.00-13029.23%
JPM250321P002800002024-04-18 11:53AM EDT280.0097.5173.1077.250.00--00.00%