UK markets open in 1 hour

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.06+1.68 (+0.91%)
At close: 04:00PM EST
185.71 -0.35 (-0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM260116C000700002024-02-20 3:11PM EST70.00110.550.000.000.00-100.00%
JPM260116C000750002023-12-14 3:00PM EST75.0090.0092.5597.400.00-340.00%
JPM260116C000800002024-02-13 10:02AM EST80.0095.050.000.000.00-2000.00%
JPM260116C000850002024-02-14 3:36PM EST85.0092.600.000.000.00-6700.00%
JPM260116C000900002024-01-25 1:18PM EST90.0084.0094.0098.500.00-112037.90%
JPM260116C000950002023-12-04 3:00PM EST95.0066.5077.9581.200.00-100.00%
JPM260116C001000002024-02-23 12:33PM EST100.0086.200.000.000.00-700.00%
JPM260116C001100002024-02-13 10:03AM EST110.0069.140.000.000.00-500.00%
JPM260116C001150002024-01-10 10:09AM EST115.0061.6564.4066.400.00-2310.00%
JPM260116C001200002024-02-22 1:57PM EST120.0067.850.000.000.00-1000.00%
JPM260116C001250002024-01-30 3:43PM EST125.0059.1565.5070.450.00-24836.96%
JPM260116C001300002024-02-16 9:51AM EST130.0058.760.000.000.00-100.00%
JPM260116C001350002024-02-23 10:08AM EST135.0059.370.000.000.00-100.00%
JPM260116C001400002024-02-16 9:48AM EST140.0051.210.000.000.00-100.00%
JPM260116C001450002024-02-27 3:53PM EST145.0050.500.000.000.00-300.00%
JPM260116C001500002024-02-27 10:51AM EST150.0045.750.000.000.00-2300.00%
JPM260116C001550002024-02-22 9:37AM EST155.0041.900.000.000.00-100.00%
JPM260116C001600002024-02-23 2:32PM EST160.0040.370.000.000.00-700.00%
JPM260116C001650002024-02-27 11:36AM EST165.0035.800.000.000.00-100.00%
JPM260116C001700002024-02-29 9:47AM EST170.0034.000.000.000.00-2500.00%
JPM260116C001750002024-02-27 3:53PM EST175.0030.650.000.000.00-300.00%
JPM260116C001800002024-02-29 3:19PM EST180.0028.980.000.000.00-2400.00%
JPM260116C001850002024-02-29 9:41AM EST185.0026.400.000.000.00-16900.00%
JPM260116C001900002024-02-29 10:26AM EST190.0023.400.000.000.00-200.39%
JPM260116C001950002024-02-26 9:59AM EST195.0020.400.000.000.00-100.78%
JPM260116C002000002024-02-29 9:36AM EST200.0018.730.000.000.00-201.56%
JPM260116C002100002024-02-29 2:33PM EST210.0014.770.000.000.00-601.56%
JPM260116C002200002024-02-29 3:58PM EST220.0012.000.000.000.00-203.13%
JPM260116C002300002024-02-26 3:04PM EST230.008.100.000.000.00-203.13%
JPM260116C002400002024-02-29 3:23PM EST240.006.850.000.000.00-1203.13%
JPM260116C002500002024-02-29 9:59AM EST250.005.000.000.000.00-403.13%
JPM260116C002600002024-02-29 11:34AM EST260.003.600.000.000.00-306.25%
JPM260116C002700002024-02-29 3:23PM EST270.002.990.000.000.00-10106.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM260116P000700002024-02-21 12:44PM EST70.000.750.000.000.00-12012.50%
JPM260116P000750002024-02-29 1:37PM EST75.000.830.000.000.00-10012.50%
JPM260116P000800002024-02-16 3:00PM EST80.001.030.000.000.00-1012.50%
JPM260116P000850002024-02-26 3:51PM EST85.001.320.000.000.00-2012.50%
JPM260116P000900002024-02-07 2:31PM EST90.001.440.000.000.00-1012.50%
JPM260116P000950002024-02-28 2:30PM EST95.001.570.000.000.00-5012.50%
JPM260116P001000002024-02-29 12:10PM EST100.001.750.000.000.00-6012.50%
JPM260116P001050002024-02-02 2:04PM EST105.002.400.000.000.00-1006.25%
JPM260116P001100002024-02-23 11:12AM EST110.002.450.000.000.00-106.25%
JPM260116P001150002024-02-29 10:36AM EST115.002.730.000.000.00-1006.25%
JPM260116P001200002024-02-29 11:09AM EST120.003.200.000.000.00-506.25%
JPM260116P001250002024-02-28 1:01PM EST125.003.850.000.000.00-206.25%
JPM260116P001300002024-02-29 12:15PM EST130.004.400.000.000.00-106.25%
JPM260116P001350002024-02-07 2:45PM EST135.006.200.000.000.00-206.25%
JPM260116P001400002024-02-12 11:01AM EST140.007.100.000.000.00-403.13%
JPM260116P001450002024-02-27 1:39PM EST145.006.950.000.000.00-203.13%
JPM260116P001500002024-02-26 2:06PM EST150.008.000.000.000.00-10103.13%
JPM260116P001550002024-02-29 3:45PM EST155.008.810.000.000.00-3703.13%
JPM260116P001600002024-02-28 10:53AM EST160.0010.050.000.000.00-103.13%
JPM260116P001650002024-02-27 3:44PM EST165.0011.650.000.000.00-1501.56%
JPM260116P001700002024-02-27 11:06AM EST170.0013.270.000.000.00-101.56%
JPM260116P001750002024-02-29 3:00PM EST175.0014.650.000.000.00-200.78%
JPM260116P001800002024-02-29 3:06PM EST180.0016.400.000.000.00-200.78%
JPM260116P001850002024-02-23 1:16PM EST185.0018.200.000.000.00-500.10%
JPM260116P001900002024-01-17 3:00PM EST190.0029.7022.2523.600.00--921.06%
JPM260116P001950002024-02-28 11:55AM EST195.0022.890.000.000.00-100.00%
JPM260116P002000002024-02-26 12:55PM EST200.0026.500.000.000.00-200.00%
JPM260116P002100002024-01-30 11:49AM EST210.0036.8531.3031.850.00-2016.05%