UK Markets close in 29 mins

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.87-2.35 (-1.46%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210618C000450002020-10-05 3:47PM EDT45.0054.4554.9556.300.00-110.00%
JPM210618C000500002020-11-09 11:37AM EDT50.0062.980.000.000.00-100.00%
JPM210618C000550002020-11-10 11:49AM EDT55.0060.300.000.000.00-100.00%
JPM210618C000600002020-11-10 10:31AM EDT60.0055.380.000.000.00-200.00%
JPM210618C000650002020-10-27 11:02AM EDT65.0035.450.000.000.00-500.00%
JPM210618C000700002020-11-09 4:57PM EDT70.0045.250.000.000.00-400.00%
JPM210618C000750002020-11-09 4:42PM EDT75.0043.300.000.000.00-20400.00%
JPM210618C000800002020-11-10 11:49AM EDT80.0036.950.000.000.00-400.00%
JPM210618C000850002020-11-10 2:23PM EDT85.0031.900.000.000.00-300.00%
JPM210618C000900002020-11-10 12:09PM EDT90.0028.610.000.000.00-8000.00%
JPM210618C000950002020-11-10 3:57PM EDT95.0024.150.000.000.00-3000.00%
JPM210618C001000002020-11-10 4:35PM EDT100.0020.450.000.000.00-7800.00%
JPM210618C001050002020-11-10 4:43PM EDT105.0016.950.000.000.00-3500.00%
JPM210618C001100002020-11-10 3:43PM EDT110.0014.000.000.000.00-36100.00%
JPM210618C001150002020-11-10 4:40PM EDT115.0011.050.000.000.00-36000.00%
JPM210618C001200002020-11-10 4:50PM EDT120.009.050.000.000.00-2,87100.00%
JPM210618C001250002020-11-10 3:57PM EDT125.006.860.000.000.00-13900.00%
JPM210618C001300002020-11-10 4:43PM EDT130.005.450.000.000.00-53600.00%
JPM210618C001350002020-11-10 4:34PM EDT135.004.010.000.000.00-49300.00%
JPM210618C001400002020-11-10 3:43PM EDT140.002.880.000.000.00-23300.00%
JPM210618C001450002020-11-10 2:26PM EDT145.002.340.000.000.00-6500.00%
JPM210618C001500002020-11-10 4:47PM EDT150.001.690.000.000.00-5000.00%
JPM210618C001550002020-11-10 4:55PM EDT155.001.300.000.000.00-3300.00%
JPM210618C001600002020-11-09 12:27PM EDT160.000.650.000.000.00-100.78%
JPM210618C001650002020-10-29 2:53PM EDT165.000.220.000.000.00-303.13%
JPM210618C001700002020-11-10 1:04PM EDT170.000.500.000.000.00-106.25%
JPM210618C001750002020-10-08 1:36PM EDT175.000.350.090.590.00-214523.00%
JPM210618C001800002020-11-10 4:18PM EDT180.000.470.000.000.00-1206.25%
JPM210618C001850002020-11-10 4:18PM EDT185.000.380.000.000.00-12012.50%
JPM210618C001900002020-10-12 3:12PM EDT190.000.190.000.000.00-34012.50%
JPM210618C001950002020-10-29 3:43PM EDT195.000.150.000.000.00-10012.50%
JPM210618C002000002020-11-03 2:13PM EDT200.000.200.000.000.00-1012.50%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210618P000450002020-11-04 4:32PM EDT45.000.110.000.000.00-2050.00%
JPM210618P000500002020-11-02 11:20AM EDT50.000.430.000.000.00-1050.00%
JPM210618P000550002020-11-09 1:07PM EDT55.000.320.000.000.00-1050.00%
JPM210618P000600002020-11-04 2:34PM EDT60.000.450.000.000.00-1050.00%
JPM210618P000650002020-11-09 1:38PM EDT65.000.580.000.000.00-3050.00%
JPM210618P000700002020-11-10 11:57AM EDT70.000.900.000.000.00-26050.00%
JPM210618P000750002020-11-09 4:16PM EDT75.001.240.000.000.00-2050.00%
JPM210618P000800002020-11-10 11:53AM EDT80.001.640.000.000.00-40050.00%
JPM210618P000850002020-11-10 2:14PM EDT85.002.140.000.000.00-68050.00%
JPM210618P000900002020-11-10 4:52PM EDT90.002.800.000.000.00-20025.00%
JPM210618P000950002020-11-10 11:50AM EDT95.003.800.000.000.00-75025.00%
JPM210618P001000002020-11-10 2:44PM EDT100.005.200.000.000.00-114025.00%
JPM210618P001050002020-11-10 4:38PM EDT105.006.650.000.000.00-458025.00%
JPM210618P001100002020-11-10 2:56PM EDT110.008.800.000.000.00-600025.00%
JPM210618P001150002020-11-10 4:39PM EDT115.0010.950.000.000.00-691025.00%
JPM210618P001200002020-11-10 4:39PM EDT120.0013.650.000.000.00-77025.00%
JPM210618P001250002020-11-09 4:36PM EDT125.0015.770.000.000.00-1012.50%
JPM210618P001300002020-11-09 3:53PM EDT130.0019.130.000.000.00-1012.50%
JPM210618P001350002020-11-10 4:50PM EDT135.0023.500.000.000.00-8012.50%
JPM210618P001400002020-10-28 3:05PM EDT140.0044.950.000.000.00-1606.25%
JPM210618P001450002020-10-30 9:32AM EDT145.0048.800.000.000.00-206.25%
JPM210618P001500002020-11-09 2:08PM EDT150.0036.350.000.000.00-103.13%
JPM210618P001550002020-10-29 3:00PM EDT155.0058.900.000.000.00-401.56%
JPM210618P001600002020-11-09 4:24PM EDT160.0043.820.000.000.00-100.00%
JPM210618P001650002020-08-05 3:01PM EDT165.0069.5561.6065.800.00-2833298.39%
JPM210618P001700002020-10-28 1:57PM EDT170.0074.050.000.000.00-400.00%
JPM210618P001750002020-07-09 4:52PM EDT175.0087.950.000.000.00-118820.00%
JPM210618P001800002020-07-09 4:52PM EDT180.0091.800.000.000.00-1120.00%
JPM210618P001850002020-07-09 4:52PM EDT185.0077.450.000.000.00-250.00%
JPM210618P001900002020-07-09 4:52PM EDT190.00104.950.000.000.00-220.00%
JPM210618P001950002020-07-09 4:52PM EDT195.00106.700.000.000.00-1140.00%
JPM210618P002000002020-07-17 12:10PM EDT200.00102.6098.60100.000.00-20348.49%