UK Markets open in 4 hrs 46 mins
NIKKEI 225
22,691.34+361.40(+1.62%)HANG SENG
24,867.55+490.12(+2.01%)CRUDE OIL
42.19+0.25(+0.60%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.64+1.26 (+1.27%)
At close: 4:00PM EDT
100.59 -0.05 (-0.05%)
After hours: 7:57PM EDT
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM200814C00055000 | 2020-07-10 12:19PM EDT | 55.00 | 39.16 | 43.70 | 44.85 | 0.00 | - | 8 | 8 | 0.00% |
| JPM200814C00075000 | 2020-07-17 12:20PM EDT | 75.00 | 24.06 | 25.25 | 26.15 | 0.00 | - | - | 10 | 128.91% |
| JPM200814C00080000 | 2020-08-07 3:05PM EDT | 80.00 | 19.00 | 20.05 | 21.15 | 0.00 | - | 300 | 93 | 154.59% |
| JPM200814C00084000 | 2020-08-07 1:19PM EDT | 84.00 | 14.55 | 16.20 | 17.10 | 0.00 | - | 1 | 1 | 67.19% |
| JPM200814C00085000 | 2020-08-10 3:10PM EDT | 85.00 | 15.55 | 14.20 | 15.85 | +1.55 | +11.07% | 1 | 446 | 99.22% |
| JPM200814C00086000 | 2020-08-10 10:48AM EDT | 86.00 | 15.23 | 12.90 | 16.45 | +4.13 | +37.21% | 1 | 6 | 68.75% |
| JPM200814C00087000 | 2020-08-07 1:31PM EDT | 87.00 | 12.15 | 12.25 | 15.05 | 0.00 | - | 4 | 2 | 54.69% |
| JPM200814C00088000 | 2020-08-05 11:34AM EDT | 88.00 | 9.60 | 12.00 | 12.90 | 0.00 | - | 3 | 6 | 86.52% |
| JPM200814C00089500 | 2020-08-04 12:49PM EDT | 89.50 | 6.17 | 10.85 | 11.55 | 0.00 | - | 1 | 10 | 58.20% |
| JPM200814C00090000 | 2020-08-10 9:58AM EDT | 90.00 | 11.35 | 10.60 | 11.00 | +2.35 | +26.11% | 4 | 30 | 67.19% |
| JPM200814C00090500 | 2020-08-10 2:01PM EDT | 90.50 | 10.25 | 10.10 | 10.50 | +10.25 | - | 2 | 0 | 64.45% |
| JPM200814C00091000 | 2020-08-10 1:09PM EDT | 91.00 | 9.69 | 9.60 | 10.00 | +2.34 | +31.84% | 3 | 90 | 61.91% |
| JPM200814C00091500 | 2020-08-10 10:58AM EDT | 91.50 | 9.30 | 8.95 | 9.35 | +4.80 | +106.67% | 1 | 23 | 62.89% |
| JPM200814C00092000 | 2020-08-10 1:57PM EDT | 92.00 | 8.80 | 8.40 | 9.00 | +3.00 | +51.72% | 3 | 73 | 69.14% |
| JPM200814C00092500 | 2020-08-10 2:59PM EDT | 92.50 | 8.00 | 7.85 | 9.95 | +1.20 | +17.65% | 4 | 169 | 83.89% |
| JPM200814C00093000 | 2020-08-10 11:19AM EDT | 93.00 | 8.34 | 7.60 | 8.05 | +2.19 | +35.61% | 2 | 131 | 52.83% |
| JPM200814C00093500 | 2020-08-05 10:21AM EDT | 93.50 | 4.85 | 6.85 | 7.40 | 0.00 | - | 3 | 79 | 54.69% |
| JPM200814C00094000 | 2020-08-10 9:53AM EDT | 94.00 | 7.25 | 6.65 | 6.90 | +1.55 | +27.19% | 29 | 160 | 51.66% |
| JPM200814C00094500 | 2020-08-10 10:46AM EDT | 94.50 | 6.86 | 5.95 | 6.45 | +1.62 | +30.92% | 6 | 69 | 51.27% |
| JPM200814C00095000 | 2020-08-10 3:17PM EDT | 95.00 | 5.70 | 5.55 | 5.95 | +0.90 | +18.75% | 221 | 243 | 48.15% |
| JPM200814C00096000 | 2020-08-10 3:58PM EDT | 96.00 | 4.85 | 4.75 | 4.95 | +0.85 | +21.25% | 69 | 196 | 41.90% |
| JPM200814C00096500 | 2020-08-10 2:22PM EDT | 96.50 | 4.25 | 4.20 | 4.75 | +0.70 | +19.72% | 53 | 250 | 49.76% |
| JPM200814C00097000 | 2020-08-10 3:27PM EDT | 97.00 | 4.00 | 3.80 | 4.10 | +0.81 | +25.39% | 337 | 977 | 41.02% |
| JPM200814C00098000 | 2020-08-10 3:59PM EDT | 98.00 | 3.16 | 3.00 | 3.20 | +0.66 | +26.40% | 1,322 | 3,645 | 36.91% |
| JPM200814C00098500 | 2020-08-10 3:55PM EDT | 98.50 | 2.70 | 2.55 | 2.87 | +0.52 | +23.85% | 340 | 1,041 | 37.84% |
| JPM200814C00099000 | 2020-08-10 3:54PM EDT | 99.00 | 2.33 | 2.31 | 2.52 | +0.41 | +21.35% | 3,132 | 3,649 | 37.55% |
| JPM200814C00100000 | 2020-08-10 3:59PM EDT | 100.00 | 1.81 | 1.71 | 1.86 | +0.35 | +23.97% | 14,153 | 18,758 | 36.23% |
| JPM200814C00101000 | 2020-08-10 3:59PM EDT | 101.00 | 1.31 | 1.26 | 1.39 | +0.22 | +20.18% | 10,745 | 3,718 | 37.11% |
| JPM200814C00102000 | 2020-08-10 3:59PM EDT | 102.00 | 0.94 | 0.91 | 0.97 | +0.16 | +20.51% | 15,004 | 2,346 | 36.77% |
| JPM200814C00103000 | 2020-08-10 3:59PM EDT | 103.00 | 0.64 | 0.62 | 0.66 | +0.07 | +12.28% | 19,330 | 4,354 | 36.82% |
| JPM200814C00104000 | 2020-08-10 3:59PM EDT | 104.00 | 0.48 | 0.40 | 0.49 | +0.07 | +17.07% | 5,707 | 688 | 38.72% |
| JPM200814C00105000 | 2020-08-10 3:59PM EDT | 105.00 | 0.34 | 0.31 | 0.34 | +0.04 | +13.33% | 12,860 | 2,546 | 39.65% |
| JPM200814C00107000 | 2020-08-10 3:52PM EDT | 107.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 1,183 | 287 | 43.75% |
| JPM200814C00108000 | 2020-08-10 3:31PM EDT | 108.00 | 0.10 | 0.09 | 0.14 | -0.01 | -9.09% | 559 | 321 | 44.73% |
| JPM200814C00109000 | 2020-08-10 2:06PM EDT | 109.00 | 0.10 | 0.05 | 0.13 | -0.02 | -16.67% | 273 | 132 | 48.34% |
| JPM200814C00110000 | 2020-08-10 3:46PM EDT | 110.00 | 0.07 | 0.04 | 0.06 | -0.05 | -41.67% | 1,204 | 1,550 | 45.51% |
| JPM200814C00111000 | 2020-08-10 3:34PM EDT | 111.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 874 | 211 | 46.09% |
| JPM200814C00113000 | 2020-08-10 1:20PM EDT | 113.00 | 0.02 | 0.00 | 0.09 | -0.07 | -77.78% | 404 | 440 | 53.91% |
| JPM200814C00114000 | 2020-08-10 10:49AM EDT | 114.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 9 | 10 | 58.40% |
| JPM200814C00115000 | 2020-08-10 1:05PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 363 | 532 | 52.34% |
| JPM200814C00116000 | 2020-08-10 1:40PM EDT | 116.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 12 | 1 | 59.38% |
| JPM200814C00117000 | 2020-08-10 10:28AM EDT | 117.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 87 | 10 | 64.84% |
| JPM200814C00120000 | 2020-08-10 2:33PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 292 | 114 | 64.06% |
| JPM200814C00125000 | 2020-08-05 10:16AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 74 | 71.88% |
| JPM200814C00130000 | 2020-08-10 11:59AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 64 | 89.06% |
| JPM200814C00135000 | 2020-08-03 3:16PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 84 | 104 | 100.00% |
| JPM200814C00145000 | 2020-08-07 1:25PM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 121.88% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM200814P00050000 | 2020-07-14 12:46PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 240.63% |
| JPM200814P00065000 | 2020-08-07 3:45PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 140.63% |
| JPM200814P00070000 | 2020-08-06 10:11AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 118.75% |
| JPM200814P00075000 | 2020-08-06 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 333 | 112.50% |
| JPM200814P00082000 | 2020-08-07 12:57PM EDT | 82.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 86.72% |
| JPM200814P00083000 | 2020-08-04 10:31AM EDT | 83.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 2 | 90.23% |
| JPM200814P00084000 | 2020-08-07 10:59AM EDT | 84.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 26 | 83.20% |
| JPM200814P00085000 | 2020-08-10 3:49PM EDT | 85.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 17 | 527 | 76.17% |
| JPM200814P00086000 | 2020-08-07 3:10PM EDT | 86.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 78 | 318 | 64.06% |
| JPM200814P00087000 | 2020-08-10 10:19AM EDT | 87.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 44 | 156 | 60.16% |
| JPM200814P00089000 | 2020-08-10 2:44PM EDT | 89.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 88 | 250 | 55.86% |
| JPM200814P00089500 | 2020-08-10 2:09PM EDT | 89.50 | 0.01 | 0.00 | 0.06 | -0.08 | -88.89% | 2 | 220 | 52.34% |
| JPM200814P00090000 | 2020-08-10 2:09PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 310 | 2,587 | 50.00% |
| JPM200814P00090500 | 2020-08-10 3:59PM EDT | 90.50 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 202 | 1,145 | 50.00% |
| JPM200814P00091000 | 2020-08-10 1:11PM EDT | 91.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 36 | 410 | 49.61% |
| JPM200814P00091500 | 2020-08-10 3:05PM EDT | 91.50 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 10 | 891 | 45.70% |
| JPM200814P00092000 | 2020-08-10 3:25PM EDT | 92.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 441 | 1,367 | 45.12% |
| JPM200814P00092500 | 2020-08-10 3:47PM EDT | 92.50 | 0.05 | 0.03 | 0.08 | -0.11 | -68.75% | 118 | 637 | 46.48% |
| JPM200814P00093000 | 2020-08-10 3:58PM EDT | 93.00 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 432 | 2,080 | 41.80% |
| JPM200814P00093500 | 2020-08-10 11:24AM EDT | 93.50 | 0.06 | 0.07 | 0.13 | -0.15 | -71.43% | 274 | 436 | 46.09% |
| JPM200814P00094000 | 2020-08-10 2:16PM EDT | 94.00 | 0.07 | 0.07 | 0.10 | -0.18 | -72.00% | 244 | 595 | 41.02% |
| JPM200814P00094500 | 2020-08-10 12:46PM EDT | 94.50 | 0.10 | 0.04 | 0.13 | -0.19 | -65.52% | 291 | 415 | 40.82% |
| JPM200814P00095000 | 2020-08-10 3:57PM EDT | 95.00 | 0.13 | 0.11 | 0.13 | -0.23 | -63.89% | 1,425 | 1,771 | 38.18% |
| JPM200814P00096000 | 2020-08-10 3:58PM EDT | 96.00 | 0.18 | 0.16 | 0.19 | -0.33 | -64.71% | 353 | 676 | 36.23% |
| JPM200814P00096500 | 2020-08-10 3:58PM EDT | 96.50 | 0.22 | 0.18 | 0.26 | -0.40 | -64.52% | 195 | 286 | 36.52% |
| JPM200814P00097000 | 2020-08-10 3:59PM EDT | 97.00 | 0.27 | 0.25 | 0.30 | -0.49 | -64.47% | 730 | 1,346 | 35.06% |
| JPM200814P00097500 | 2020-08-10 3:49PM EDT | 97.50 | 0.34 | 0.29 | 0.38 | -0.58 | -63.04% | 638 | 782 | 34.72% |
| JPM200814P00098000 | 2020-08-10 3:55PM EDT | 98.00 | 0.44 | 0.40 | 0.47 | -0.66 | -60.00% | 1,281 | 1,226 | 34.13% |
| JPM200814P00098500 | 2020-08-10 3:56PM EDT | 98.50 | 0.58 | 0.52 | 0.59 | -0.73 | -55.73% | 502 | 116 | 33.89% |
| JPM200814P00099000 | 2020-08-10 3:51PM EDT | 99.00 | 0.75 | 0.66 | 0.77 | -0.76 | -50.33% | 1,252 | 842 | 34.67% |
| JPM200814P00100000 | 2020-08-10 3:59PM EDT | 100.00 | 1.09 | 1.04 | 1.16 | -0.95 | -46.57% | 3,016 | 350 | 34.82% |
| JPM200814P00101000 | 2020-08-10 3:54PM EDT | 101.00 | 1.62 | 1.55 | 1.75 | -1.08 | -40.00% | 1,097 | 78 | 37.13% |
| JPM200814P00103000 | 2020-08-10 12:46PM EDT | 103.00 | 2.88 | 2.89 | 3.10 | -1.97 | -40.62% | 164 | 52 | 39.06% |
| JPM200814P00104000 | 2020-08-10 2:53PM EDT | 104.00 | 3.90 | 3.65 | 3.90 | -1.10 | -22.00% | 21 | 112 | 40.33% |
| JPM200814P00105000 | 2020-08-10 12:20PM EDT | 105.00 | 4.47 | 4.50 | 5.00 | -3.17 | -41.49% | 45 | 2 | 50.15% |
| JPM200814P00106000 | 2020-08-10 1:40PM EDT | 106.00 | 5.55 | 4.90 | 6.35 | -1.35 | -19.57% | 735 | 27 | 67.72% |
| JPM200814P00108000 | 2020-08-05 10:04AM EDT | 108.00 | 7.04 | 7.20 | 8.15 | -3.44 | -32.82% | 2 | 4 | 54.79% |
| JPM200814P00109000 | 2020-07-27 10:02AM EDT | 109.00 | 12.45 | 8.05 | 9.05 | 0.00 | - | 1 | 0 | 52.64% |
| JPM200814P00110000 | 2020-08-10 11:39AM EDT | 110.00 | 8.93 | 9.05 | 10.05 | -2.38 | -21.04% | 52 | 1 | 57.13% |
| JPM200814P00111000 | 2020-08-07 12:22PM EDT | 111.00 | 13.43 | 9.95 | 10.90 | 0.00 | - | 40 | 24 | 50.00% |
| JPM200814P00120000 | 2020-07-29 9:45AM EDT | 120.00 | 22.60 | 18.80 | 20.00 | 0.00 | - | - | 6 | 75.78% |
© 2020 Verizon Media. All rights reserved.
