UK Markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.04+0.87 (+0.90%)
At close: 4:00PM EDT

98.08 +0.04 (0.04%)
After hours: 7:20PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM201030C000700002020-09-24 1:35PM EDT70.0024.0025.8526.700.00-130.00%
JPM201030C000800002020-09-25 3:54PM EDT80.0015.5016.1516.750.00-680.00%
JPM201030C000850002020-09-30 11:56AM EDT85.0011.4211.1511.70-0.23-1.97%1650.00%
JPM201030C000880002020-09-28 10:41AM EDT88.008.358.609.200.00-530.00%
JPM201030C000885002020-09-29 12:14PM EDT88.507.418.258.500.00-172900.00%
JPM201030C000890002020-09-28 3:17PM EDT89.008.387.458.400.00-37210.00%
JPM201030C000900002020-09-30 2:37PM EDT90.007.217.107.30+0.41+6.03%151300.00%
JPM201030C000910002020-09-30 10:05AM EDT91.007.006.456.95+0.76+12.18%1110.00%
JPM201030C000915002020-09-29 12:36PM EDT91.505.306.056.450.00-5150.00%
JPM201030C000920002020-09-29 1:54PM EDT92.005.575.806.050.00-55753.13%
JPM201030C000925002020-09-29 12:56PM EDT92.505.845.455.60+0.89+17.98%1112665.63%
JPM201030C000930002020-09-30 3:32PM EDT93.005.035.105.35+0.01+0.20%211878.52%
JPM201030C000940002020-09-30 1:55PM EDT94.005.054.554.90+0.65+14.77%17211105.76%
JPM201030C000950002020-09-30 3:21PM EDT95.003.984.004.25+0.08+2.05%299378113.67%
JPM201030C000955002020-09-30 12:43PM EDT95.503.653.704.100.00-28237119.82%
JPM201030C000960002020-09-30 2:37PM EDT96.003.553.553.75+0.12+3.50%172303123.34%
JPM201030C000965002020-09-30 1:24PM EDT96.503.253.303.60+0.36+12.46%37369128.42%
JPM201030C000970002020-09-30 3:44PM EDT97.003.103.103.25+0.09+2.99%12790128.81%
JPM201030C000975002020-09-30 3:44PM EDT97.502.902.853.10+0.05+1.75%10081132.13%
JPM201030C000980002020-09-30 1:29PM EDT98.002.832.662.88+0.18+6.79%92117134.38%
JPM201030C000985002020-09-30 3:04PM EDT98.502.542.442.71+0.06+2.42%4273136.43%
JPM201030C000990002020-09-30 2:42PM EDT99.002.282.302.49-0.04-1.72%54118138.57%
JPM201030C000995002020-09-29 12:07PM EDT99.502.102.132.38+0.28+15.38%1829141.99%
JPM201030C001000002020-09-30 3:57PM EDT100.002.181.972.18+0.17+8.46%118662142.77%
JPM201030C001010002020-09-30 2:10PM EDT101.001.791.651.85+0.06+3.47%42312144.43%
JPM201030C001020002020-09-30 1:05PM EDT102.001.431.441.64-0.04-2.72%12324149.90%
JPM201030C001030002020-09-30 1:29PM EDT103.001.211.241.38+0.06+5.22%28492152.34%
JPM201030C001040002020-09-29 2:25PM EDT104.001.051.011.18-0.05-4.55%296153.71%
JPM201030C001050002020-09-30 2:20PM EDT105.000.950.871.00+0.02+2.15%36319156.54%
JPM201030C001060002020-09-30 3:51PM EDT106.000.780.690.88-0.02-2.50%27278158.40%
JPM201030C001070002020-09-30 3:56PM EDT107.000.690.610.75-0.09-11.54%9456161.91%
JPM201030C001080002020-09-30 10:59AM EDT108.000.600.510.65+0.03+5.26%2045164.45%
JPM201030C001090002020-09-30 11:26AM EDT109.000.520.450.57+0.04+8.33%1139168.55%
JPM201030C001100002020-09-30 1:51PM EDT110.000.460.360.49-0.01-2.13%1884169.92%
JPM201030C001110002020-09-28 1:37PM EDT111.000.330.320.43-0.05-13.16%1140173.83%
JPM201030C001120002020-09-30 1:58PM EDT112.000.330.290.370.00-3023177.34%
JPM201030C001130002020-09-28 11:11AM EDT113.000.280.180.300.00-1620173.24%
JPM201030C001150002020-09-30 11:07AM EDT115.000.210.060.24-0.01-4.55%275172.66%
JPM201030C001200002020-09-28 3:27PM EDT120.000.160.020.180.00-220195.31%
JPM201030C001300002020-09-21 12:55PM EDT130.000.010.000.110.00-12236.72%
JPM201030C001350002020-09-23 1:01PM EDT135.000.070.000.100.00-10260.94%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM201030P000700002020-09-25 1:15PM EDT70.000.220.000.340.00-24341.41%
JPM201030P000750002020-09-29 12:14PM EDT75.000.270.000.340.00-291280.86%
JPM201030P000800002020-09-30 2:24PM EDT80.000.410.380.44-0.09-18.00%50252268.36%
JPM201030P000850002020-09-30 12:56PM EDT85.000.840.780.91-0.21-20.00%31679251.07%
JPM201030P000865002020-09-29 11:03AM EDT86.501.001.001.17-0.40-28.57%530249.81%
JPM201030P000870002020-09-30 3:50PM EDT87.001.141.091.23-0.41-26.45%1345248.14%
JPM201030P000875002020-09-30 3:47PM EDT87.501.281.181.34-0.38-22.89%24126248.05%
JPM201030P000880002020-09-29 1:05PM EDT88.001.331.281.41-0.41-23.56%682246.39%
JPM201030P000885002020-09-30 2:39PM EDT88.501.531.391.52-0.12-7.27%480246.19%
JPM201030P000890002020-09-30 12:16PM EDT89.001.521.511.65-0.49-24.38%640246.48%
JPM201030P000900002020-09-30 2:46PM EDT90.001.941.761.90-0.24-11.01%28883245.90%
JPM201030P000910002020-09-30 1:02PM EDT91.002.192.022.29-0.56-20.36%4023248.05%
JPM201030P000915002020-09-30 3:36PM EDT91.502.392.222.33-0.28-10.49%20197245.90%
JPM201030P000920002020-09-30 3:37PM EDT92.002.532.402.64-1.47-36.75%3455250.59%
JPM201030P000925002020-09-30 2:37PM EDT92.502.652.532.70-0.40-13.11%30179246.29%
JPM201030P000930002020-09-30 3:18PM EDT93.002.842.772.96-0.41-12.62%3327250.20%
JPM201030P000940002020-09-30 2:37PM EDT94.003.253.103.30-0.41-11.20%46242247.66%
JPM201030P000950002020-09-30 3:17PM EDT95.003.703.603.75-0.55-12.94%291229250.78%
JPM201030P000955002020-09-30 3:11PM EDT95.504.103.704.00-0.30-6.82%25118248.54%
JPM201030P000960002020-09-30 3:12PM EDT96.004.454.154.30-0.35-7.29%2695255.96%
JPM201030P000965002020-09-30 3:20PM EDT96.504.454.304.55-0.30-6.32%9349254.20%
JPM201030P000970002020-09-30 2:26PM EDT97.004.804.654.80-0.09-1.84%1659256.93%
JPM201030P000975002020-09-18 3:49PM EDT97.504.904.905.100.00-143258.11%
JPM201030P000980002020-09-30 2:23PM EDT98.004.905.205.50-0.95-16.24%646262.60%
JPM201030P000985002020-09-25 10:04AM EDT98.508.475.505.750.00-1142262.99%
JPM201030P000990002020-09-28 11:23AM EDT99.006.505.806.150.00-5126266.70%
JPM201030P000995002020-09-25 11:30AM EDT99.509.626.106.400.00-228266.41%
JPM201030P001000002020-09-30 2:18PM EDT100.006.066.506.70-0.84-12.17%3738269.34%
JPM201030P001010002020-09-23 11:50AM EDT101.009.507.207.500.00-1126276.95%
JPM201030P001020002020-09-24 2:51PM EDT102.0011.047.708.200.00-438275.78%
JPM201030P001030002020-09-30 9:36AM EDT103.008.708.509.00-0.20-2.25%363283.50%
JPM201030P001040002020-09-21 9:30AM EDT104.0010.009.209.750.00-129286.33%
JPM201030P001050002020-09-30 2:09PM EDT105.009.8810.2510.65-0.33-3.23%465301.17%
JPM201030P001060002020-09-11 3:57PM EDT106.008.7110.9011.450.00-55302.15%
JPM201030P001080002020-09-18 11:37AM EDT108.0011.3912.8013.250.00-332323.14%
JPM201030P001100002020-09-16 10:49AM EDT110.0011.8014.3015.300.00-12337.70%