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.
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210618C00045000 | 2020-10-05 3:47PM EDT | 45.00 | 54.45 | 54.95 | 56.30 | 0.00 | - | 1 | 1 | 0.00% |
| JPM210618C00050000 | 2020-11-09 11:37AM EDT | 50.00 | 62.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM210618C00055000 | 2020-11-10 11:49AM EDT | 55.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM210618C00060000 | 2020-11-10 10:31AM EDT | 60.00 | 55.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM210618C00065000 | 2020-10-27 11:02AM EDT | 65.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM210618C00070000 | 2020-11-09 4:57PM EDT | 70.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM210618C00075000 | 2020-11-09 4:42PM EDT | 75.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| JPM210618C00080000 | 2020-11-10 11:49AM EDT | 80.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM210618C00085000 | 2020-11-10 2:23PM EDT | 85.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM210618C00090000 | 2020-11-10 12:09PM EDT | 90.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JPM210618C00095000 | 2020-11-10 3:57PM EDT | 95.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM210618C00100000 | 2020-11-10 4:35PM EDT | 100.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| JPM210618C00105000 | 2020-11-10 4:43PM EDT | 105.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JPM210618C00110000 | 2020-11-10 3:43PM EDT | 110.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| JPM210618C00115000 | 2020-11-10 4:40PM EDT | 115.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| JPM210618C00120000 | 2020-11-10 4:50PM EDT | 120.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2,871 | 0 | 0.00% |
| JPM210618C00125000 | 2020-11-10 3:57PM EDT | 125.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| JPM210618C00130000 | 2020-11-10 4:43PM EDT | 130.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.00% |
| JPM210618C00135000 | 2020-11-10 4:34PM EDT | 135.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| JPM210618C00140000 | 2020-11-10 3:43PM EDT | 140.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| JPM210618C00145000 | 2020-11-10 2:26PM EDT | 145.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| JPM210618C00150000 | 2020-11-10 4:47PM EDT | 150.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JPM210618C00155000 | 2020-11-10 4:55PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JPM210618C00160000 | 2020-11-09 12:27PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JPM210618C00165000 | 2020-10-29 2:53PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JPM210618C00170000 | 2020-11-10 1:04PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM210618C00175000 | 2020-10-08 1:36PM EDT | 175.00 | 0.35 | 0.09 | 0.59 | 0.00 | - | 2 | 145 | 23.00% |
| JPM210618C00180000 | 2020-11-10 4:18PM EDT | 180.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JPM210618C00185000 | 2020-11-10 4:18PM EDT | 185.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JPM210618C00190000 | 2020-10-12 3:12PM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| JPM210618C00195000 | 2020-10-29 3:43PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM210618C00200000 | 2020-11-03 2:13PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210618P00045000 | 2020-11-04 4:32PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM210618P00050000 | 2020-11-02 11:20AM EDT | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM210618P00055000 | 2020-11-09 1:07PM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM210618P00060000 | 2020-11-04 2:34PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM210618P00065000 | 2020-11-09 1:38PM EDT | 65.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM210618P00070000 | 2020-11-10 11:57AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| JPM210618P00075000 | 2020-11-09 4:16PM EDT | 75.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM210618P00080000 | 2020-11-10 11:53AM EDT | 80.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| JPM210618P00085000 | 2020-11-10 2:14PM EDT | 85.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| JPM210618P00090000 | 2020-11-10 4:52PM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JPM210618P00095000 | 2020-11-10 11:50AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| JPM210618P00100000 | 2020-11-10 2:44PM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| JPM210618P00105000 | 2020-11-10 4:38PM EDT | 105.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 25.00% |
| JPM210618P00110000 | 2020-11-10 2:56PM EDT | 110.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 25.00% |
| JPM210618P00115000 | 2020-11-10 4:39PM EDT | 115.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 25.00% |
| JPM210618P00120000 | 2020-11-10 4:39PM EDT | 120.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| JPM210618P00125000 | 2020-11-09 4:36PM EDT | 125.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM210618P00130000 | 2020-11-09 3:53PM EDT | 130.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM210618P00135000 | 2020-11-10 4:50PM EDT | 135.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM210618P00140000 | 2020-10-28 3:05PM EDT | 140.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| JPM210618P00145000 | 2020-10-30 9:32AM EDT | 145.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM210618P00150000 | 2020-11-09 2:08PM EDT | 150.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM210618P00155000 | 2020-10-29 3:00PM EDT | 155.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JPM210618P00160000 | 2020-11-09 4:24PM EDT | 160.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM210618P00165000 | 2020-08-05 3:01PM EDT | 165.00 | 69.55 | 61.60 | 65.80 | 0.00 | - | 2 | 833 | 298.39% |
| JPM210618P00170000 | 2020-10-28 1:57PM EDT | 170.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM210618P00175000 | 2020-07-09 4:52PM EDT | 175.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 11 | 882 | 0.00% |
| JPM210618P00180000 | 2020-07-09 4:52PM EDT | 180.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| JPM210618P00185000 | 2020-07-09 4:52PM EDT | 185.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| JPM210618P00190000 | 2020-07-09 4:52PM EDT | 190.00 | 104.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM210618P00195000 | 2020-07-09 4:52PM EDT | 195.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| JPM210618P00200000 | 2020-07-17 12:10PM EDT | 200.00 | 102.60 | 98.60 | 100.00 | 0.00 | - | 2 | 0 | 348.49% |
© 2021 Verizon Media. All rights reserved.
