JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.61+3.14 (+1.92%)
At close: 4:00PM EDT
166.65 +0.04 (+0.02%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121C00045000 | 2021-06-22 3:17PM EDT | 45.00 | 105.80 | 106.90 | 107.40 | 0.00 | - | 1 | 215 | 0.00% |
| JPM220121C00050000 | 2021-06-16 1:02PM EDT | 50.00 | 104.19 | 101.65 | 102.10 | 0.00 | - | 2 | 213 | 0.00% |
| JPM220121C00055000 | 2021-06-03 12:55PM EDT | 55.00 | 111.99 | 96.65 | 97.15 | 0.00 | - | 1 | 56 | 0.00% |
| JPM220121C00060000 | 2020-11-10 2:52PM EDT | 60.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM220121C00065000 | 2020-11-09 4:11PM EDT | 65.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220121C00070000 | 2021-06-18 1:28PM EDT | 70.00 | 77.91 | 81.90 | 82.30 | 0.00 | - | 10 | 912 | 0.00% |
| JPM220121C00075000 | 2021-06-23 10:10AM EDT | 75.00 | 75.95 | 76.75 | 77.40 | 0.00 | - | 2 | 704 | 0.00% |
| JPM220121C00080000 | 2021-06-18 9:59AM EDT | 80.00 | 70.35 | 71.50 | 72.35 | 0.00 | - | 2 | 1,091 | 0.00% |
| JPM220121C00085000 | 2021-06-23 10:55AM EDT | 85.00 | 65.35 | 66.90 | 67.40 | 0.00 | - | 231 | 6,307 | 0.00% |
| JPM220121C00090000 | 2021-06-24 11:59AM EDT | 90.00 | 62.00 | 62.00 | 62.20 | +0.30 | +0.49% | 30 | 2,801 | 0.00% |
| JPM220121C00095000 | 2021-06-21 12:32PM EDT | 95.00 | 55.18 | 57.05 | 58.20 | 0.00 | - | 12 | 8,465 | 0.00% |
| JPM220121C00100000 | 2021-06-23 3:23PM EDT | 100.00 | 51.80 | 51.95 | 52.45 | 0.00 | - | 6 | 6,127 | 0.00% |
| JPM220121C00105000 | 2021-06-23 10:57AM EDT | 105.00 | 45.90 | 47.20 | 47.80 | 0.00 | - | 2 | 3,616 | 0.00% |
| JPM220121C00110000 | 2021-06-22 1:37PM EDT | 110.00 | 41.00 | 42.30 | 42.65 | 0.00 | - | 30 | 6,260 | 0.00% |
| JPM220121C00115000 | 2021-06-24 11:29AM EDT | 115.00 | 37.83 | 37.55 | 38.05 | +0.18 | +0.48% | 4 | 5,104 | 0.00% |
| JPM220121C00120000 | 2021-06-24 11:25AM EDT | 120.00 | 33.40 | 33.25 | 33.50 | +0.60 | +1.83% | 6 | 4,342 | 0.00% |
| JPM220121C00125000 | 2021-06-23 10:46AM EDT | 125.00 | 28.38 | 28.55 | 29.05 | +0.38 | +1.36% | 2 | 4,078 | 0.00% |
| JPM220121C00130000 | 2021-06-24 11:28AM EDT | 130.00 | 24.60 | 24.25 | 25.00 | +0.20 | +0.82% | 52 | 4,420 | 0.00% |
| JPM220121C00135000 | 2021-06-23 3:41PM EDT | 135.00 | 20.32 | 20.25 | 20.70 | -0.04 | -0.20% | 2 | 2,570 | 0.00% |
| JPM220121C00140000 | 2020-11-10 2:51PM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| JPM220121C00145000 | 2020-11-10 12:48PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| JPM220121C00150000 | 2021-06-24 12:03PM EDT | 150.00 | 11.10 | 10.85 | 11.05 | +0.45 | +4.23% | 338 | 12,209 | 0.00% |
| JPM220121C00155000 | 2021-06-24 11:59AM EDT | 155.00 | 8.65 | 8.60 | 8.75 | +0.35 | +4.22% | 81 | 3,721 | 0.00% |
| JPM220121C00160000 | 2020-11-09 3:25PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| JPM220121C00165000 | 2021-06-24 10:44AM EDT | 165.00 | 5.15 | 5.10 | 5.30 | -0.10 | -1.90% | 29 | 4,206 | 13.04% |
| JPM220121C00170000 | 2021-06-24 11:24AM EDT | 170.00 | 3.95 | 3.75 | 4.00 | +0.24 | +6.47% | 14 | 6,136 | 15.98% |
| JPM220121C00175000 | 2021-06-24 11:04AM EDT | 175.00 | 2.95 | 2.93 | 3.05 | -0.04 | -1.34% | 1 | 6,793 | 18.19% |
| JPM220121C00180000 | 2021-06-24 12:13PM EDT | 180.00 | 2.20 | 2.17 | 2.26 | +0.01 | +0.46% | 30 | 5,196 | 19.69% |
| JPM220121C00185000 | 2021-06-24 10:56AM EDT | 185.00 | 1.65 | 1.62 | 1.73 | +0.01 | +0.61% | 4 | 3,472 | 21.20% |
| JPM220121C00190000 | 2021-06-23 3:03PM EDT | 190.00 | 1.24 | 1.22 | 1.33 | 0.00 | - | 18 | 2,180 | 22.52% |
| JPM220121C00195000 | 2020-11-09 4:08PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM220121C00200000 | 2021-06-24 11:33AM EDT | 200.00 | 0.72 | 0.72 | 0.79 | -0.03 | -4.00% | 11 | 17,875 | 24.71% |
| JPM220121C00210000 | 2021-06-21 1:12PM EDT | 210.00 | 0.45 | 0.41 | 0.53 | 0.00 | - | 10 | 1,837 | 27.10% |
| JPM220121C00220000 | 2021-06-22 2:50PM EDT | 220.00 | 0.30 | 0.25 | 0.34 | 0.00 | - | 6 | 595 | 28.86% |
| JPM220121C00230000 | 2021-06-17 3:32PM EDT | 230.00 | 0.20 | 0.17 | 0.24 | 0.00 | - | 1 | 678 | 30.76% |
| JPM220121C00240000 | 2021-06-15 3:07PM EDT | 240.00 | 0.19 | 0.10 | 0.19 | 0.00 | - | 1 | 38 | 32.91% |
| JPM220121C00250000 | 2021-06-21 1:31PM EDT | 250.00 | 0.17 | 0.05 | 0.18 | 0.00 | - | 50 | 83 | 35.69% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121P00045000 | 2021-06-22 3:56PM EDT | 45.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 60 | 2,561 | 106.84% |
| JPM220121P00050000 | 2021-06-22 3:29PM EDT | 50.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 20 | 1,384 | 101.95% |
| JPM220121P00055000 | 2021-06-18 9:30AM EDT | 55.00 | 0.43 | 0.21 | 0.23 | 0.00 | - | 4 | 1,379 | 97.17% |
| JPM220121P00060000 | 2021-06-21 10:27AM EDT | 60.00 | 0.28 | 0.26 | 0.29 | 0.00 | - | 1 | 2,806 | 92.87% |
| JPM220121P00065000 | 2021-06-22 1:25PM EDT | 65.00 | 0.34 | 0.32 | 0.34 | 0.00 | - | 3 | 6,856 | 88.38% |
| JPM220121P00070000 | 2021-06-24 9:30AM EDT | 70.00 | 0.40 | 0.36 | 0.40 | -0.01 | -2.44% | 1 | 7,980 | 83.79% |
| JPM220121P00075000 | 2021-06-24 10:45AM EDT | 75.00 | 0.44 | 0.44 | 0.47 | -0.07 | -13.73% | 43 | 22,703 | 79.93% |
| JPM220121P00080000 | 2021-06-23 12:34PM EDT | 80.00 | 0.57 | 0.51 | 0.54 | 0.00 | - | 1 | 10,550 | 75.88% |
| JPM220121P00085000 | 2021-06-24 10:16AM EDT | 85.00 | 0.62 | 0.51 | 0.62 | -0.08 | -11.43% | 3 | 12,110 | 71.19% |
| JPM220121P00090000 | 2021-06-23 10:08AM EDT | 90.00 | 0.79 | 0.58 | 0.74 | 0.00 | - | 50 | 14,407 | 67.72% |
| JPM220121P00095000 | 2021-06-24 10:53AM EDT | 95.00 | 0.87 | 0.75 | 0.87 | +0.05 | +6.10% | 5 | 20,292 | 65.04% |
| JPM220121P00100000 | 2021-06-23 2:41PM EDT | 100.00 | 1.03 | 0.85 | 1.02 | -0.04 | -3.74% | 5 | 17,995 | 61.72% |
| JPM220121P00105000 | 2020-11-10 12:03PM EDT | 105.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| JPM220121P00110000 | 2021-06-24 10:41AM EDT | 110.00 | 1.42 | 1.43 | 1.57 | -0.25 | -14.97% | 3 | 14,036 | 57.91% |
| JPM220121P00115000 | 2021-06-23 10:08AM EDT | 115.00 | 2.12 | 1.84 | 1.95 | 0.00 | - | 30 | 7,737 | 56.23% |
| JPM220121P00120000 | 2021-06-23 1:03PM EDT | 120.00 | 2.45 | 2.36 | 2.50 | -0.16 | -6.13% | 1 | 14,995 | 54.96% |
| JPM220121P00125000 | 2021-06-23 2:22PM EDT | 125.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 16 | 12,431 | 53.85% |
| JPM220121P00130000 | 2021-06-24 11:16AM EDT | 130.00 | 4.03 | 3.90 | 4.10 | -0.27 | -6.28% | 120 | 7,788 | 53.22% |
| JPM220121P00135000 | 2021-06-23 10:46AM EDT | 135.00 | 5.84 | 5.15 | 5.30 | 0.00 | - | 183 | 4,071 | 53.27% |
| JPM220121P00140000 | 2021-06-23 1:21PM EDT | 140.00 | 7.00 | 6.55 | 6.80 | 0.00 | - | 10 | 7,372 | 53.33% |
| JPM220121P00145000 | 2021-06-23 3:55PM EDT | 145.00 | 9.60 | 8.50 | 8.70 | 0.00 | - | 15 | 6,643 | 54.26% |
| JPM220121P00150000 | 2021-06-24 10:29AM EDT | 150.00 | 10.78 | 10.70 | 10.95 | -0.67 | -5.85% | 730 | 4,407 | 55.28% |
| JPM220121P00155000 | 2021-06-23 12:59PM EDT | 155.00 | 14.09 | 13.40 | 13.65 | 0.00 | - | 6 | 4,475 | 56.96% |
| JPM220121P00160000 | 2021-06-24 11:20AM EDT | 160.00 | 16.50 | 16.70 | 16.90 | -0.73 | -4.24% | 1 | 1,861 | 59.59% |
| JPM220121P00165000 | 2021-06-23 11:27AM EDT | 165.00 | 21.15 | 19.90 | 20.20 | 0.00 | - | 2 | 1,920 | 61.40% |
| JPM220121P00170000 | 2021-06-21 1:40PM EDT | 170.00 | 25.00 | 23.55 | 24.00 | 0.00 | - | 1 | 671 | 63.97% |
| JPM220121P00175000 | 2021-06-21 1:28PM EDT | 175.00 | 29.85 | 27.50 | 28.10 | 0.00 | - | 7 | 775 | 66.87% |
| JPM220121P00180000 | 2021-06-22 1:54PM EDT | 180.00 | 33.55 | 31.95 | 32.45 | 0.00 | - | 2 | 103 | 70.39% |
| JPM220121P00185000 | 2021-06-24 11:11AM EDT | 185.00 | 36.45 | 36.45 | 37.15 | -1.55 | -4.08% | 1 | 106 | 74.09% |
| JPM220121P00190000 | 2020-09-21 1:01PM EDT | 190.00 | 98.70 | 90.55 | 94.25 | 0.00 | - | 2 | 83 | 232.05% |
| JPM220121P00195000 | 2021-06-22 2:32PM EDT | 195.00 | 47.15 | 45.35 | 46.10 | 0.00 | - | 3 | 31 | 79.72% |
| JPM220121P00200000 | 2021-06-24 11:11AM EDT | 200.00 | 50.50 | 49.95 | 51.15 | -1.95 | -3.72% | 8 | 107 | 83.21% |
© 2021 Verizon Media. All rights reserved.
