JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.91+0.35 (+0.23%)
At close: 4:00PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210312C00095000 | 2021-03-04 1:55PM EST | 95.00 | 54.03 | 53.50 | 57.95 | 0.00 | - | 4 | 4 | 261.33% |
| JPM210312C00110000 | 2021-02-12 3:36PM EST | 110.00 | 31.19 | 38.50 | 43.00 | 0.00 | - | 12 | 14 | 195.90% |
| JPM210312C00115000 | 2021-02-16 12:07AM EST | 115.00 | 24.57 | 34.00 | 37.20 | 0.00 | - | - | 6 | 152.25% |
| JPM210312C00116000 | 2021-02-26 3:17PM EST | 116.00 | 32.50 | 33.50 | 36.30 | 0.00 | - | 7 | 8 | 151.56% |
| JPM210312C00118000 | 2021-02-24 2:22PM EST | 118.00 | 35.50 | 31.50 | 34.15 | 0.00 | - | - | 0 | 139.55% |
| JPM210312C00119000 | 2021-02-18 1:23PM EST | 119.00 | 25.65 | 30.25 | 33.00 | 0.00 | - | - | 0 | 131.25% |
| JPM210312C00120000 | 2021-02-24 3:08PM EST | 120.00 | 33.10 | 29.80 | 32.55 | 0.00 | - | 1 | 0 | 93.36% |
| JPM210312C00121000 | 2021-02-19 9:47AM EST | 121.00 | 26.23 | 28.30 | 31.05 | 0.00 | - | 1 | 1 | 125.68% |
| JPM210312C00122000 | 2021-02-16 9:30AM EST | 122.00 | 21.86 | 27.85 | 30.05 | 0.00 | - | 1 | 0 | 65.63% |
| JPM210312C00123000 | 2021-03-03 2:20PM EST | 123.00 | 30.88 | 26.30 | 29.30 | 0.00 | - | - | 2 | 125.49% |
| JPM210312C00124000 | 2021-02-24 1:44PM EST | 124.00 | 29.46 | 25.75 | 28.30 | 0.00 | - | 10 | 3 | 70.90% |
| JPM210312C00125000 | 2021-02-22 10:18AM EST | 125.00 | 24.72 | 24.85 | 27.30 | 0.00 | - | 1 | 5 | 72.66% |
| JPM210312C00126000 | 2021-03-01 9:34AM EST | 126.00 | 23.05 | 23.80 | 26.00 | 0.00 | - | 4 | 10 | 106.59% |
| JPM210312C00127000 | 2021-03-01 2:09PM EST | 127.00 | 24.05 | 22.85 | 25.00 | 0.00 | - | 17 | 45 | 103.13% |
| JPM210312C00128000 | 2021-03-04 9:54AM EST | 128.00 | 27.05 | 22.00 | 24.20 | 0.00 | - | 1 | 7 | 66.60% |
| JPM210312C00129000 | 2021-02-25 12:59PM EST | 129.00 | 23.18 | 20.90 | 23.05 | 0.00 | - | 1 | 25 | 53.52% |
| JPM210312C00130000 | 2021-03-03 1:28PM EST | 130.00 | 20.00 | 19.65 | 21.95 | -4.60 | -18.70% | 1 | 0 | 91.46% |
| JPM210312C00131000 | 2021-03-01 1:25PM EST | 131.00 | 19.70 | 19.10 | 20.50 | 0.00 | - | 1 | 12 | 75.29% |
| JPM210312C00132000 | 2021-02-22 10:12AM EST | 132.00 | 17.13 | 17.80 | 20.05 | -0.82 | -4.57% | 1 | 0 | 87.01% |
| JPM210312C00133000 | 2021-02-16 10:41AM EST | 133.00 | 12.20 | 17.25 | 18.65 | 0.00 | - | 1 | 25 | 73.44% |
| JPM210312C00134000 | 2021-03-02 2:10PM EST | 134.00 | 16.60 | 15.95 | 18.10 | 0.00 | - | 1 | 0 | 81.13% |
| JPM210312C00135000 | 2021-03-05 1:08PM EST | 135.00 | 14.85 | 13.50 | 18.00 | -1.45 | -8.90% | 2 | 112 | 95.29% |
| JPM210312C00136000 | 2021-03-04 2:02PM EST | 136.00 | 14.80 | 13.25 | 16.65 | 0.00 | - | 17 | 0 | 84.96% |
| JPM210312C00137000 | 2021-02-26 2:41PM EST | 137.00 | 11.63 | 11.95 | 15.70 | 0.00 | - | 3 | 79 | 82.03% |
| JPM210312C00138000 | 2021-03-03 10:54AM EST | 138.00 | 16.85 | 10.50 | 14.95 | 0.00 | - | 1 | 114 | 82.47% |
| JPM210312C00139000 | 2021-03-04 10:01AM EST | 139.00 | 10.25 | 10.15 | 13.50 | -6.60 | -39.17% | 1 | 0 | 70.75% |
| JPM210312C00140000 | 2021-03-05 3:49PM EST | 140.00 | 10.74 | 10.50 | 11.95 | +0.74 | +7.40% | 110 | 456 | 56.84% |
| JPM210312C00141000 | 2021-03-05 2:40PM EST | 141.00 | 9.70 | 9.55 | 10.60 | +1.30 | +15.48% | 8 | 0 | 46.19% |
| JPM210312C00142000 | 2021-03-05 3:42PM EST | 142.00 | 9.35 | 8.70 | 9.55 | -3.17 | -25.32% | 25 | 46 | 41.80% |
| JPM210312C00143000 | 2021-03-04 11:12AM EST | 143.00 | 7.90 | 7.90 | 8.55 | -1.75 | -18.13% | 91 | 0 | 38.48% |
| JPM210312C00144000 | 2021-03-05 2:41PM EST | 144.00 | 7.30 | 7.05 | 7.65 | +0.25 | +3.55% | 96 | 0 | 37.01% |
| JPM210312C00145000 | 2021-03-05 11:29AM EST | 145.00 | 6.21 | 6.10 | 6.80 | -0.15 | -2.36% | 37 | 193 | 36.08% |
| JPM210312C00146000 | 2021-03-05 3:24PM EST | 146.00 | 5.65 | 5.30 | 5.90 | -0.41 | -6.77% | 14 | 179 | 33.94% |
| JPM210312C00147000 | 2021-03-05 2:41PM EST | 147.00 | 4.95 | 4.55 | 5.10 | -0.45 | -8.33% | 77 | 195 | 32.91% |
| JPM210312C00148000 | 2021-03-05 3:26PM EST | 148.00 | 4.10 | 4.05 | 4.30 | -0.12 | -2.84% | 83 | 0 | 31.35% |
| JPM210312C00149000 | 2021-03-05 3:58PM EST | 149.00 | 3.23 | 3.40 | 3.60 | -0.31 | -8.76% | 217 | 0 | 30.54% |
| JPM210312C00150000 | 2021-03-05 3:59PM EST | 150.00 | 2.90 | 2.76 | 2.97 | -0.06 | -2.03% | 733 | 0 | 29.93% |
| JPM210312C00152500 | 2021-03-05 3:59PM EST | 152.50 | 1.60 | 1.57 | 1.71 | -0.31 | -16.23% | 992 | 1,563 | 28.91% |
| JPM210312C00155000 | 2021-03-05 3:56PM EST | 155.00 | 0.82 | 0.79 | 0.95 | -0.36 | -30.51% | 992 | 0 | 29.30% |
| JPM210312C00157500 | 2021-03-05 3:57PM EST | 157.50 | 0.45 | 0.43 | 0.50 | -0.15 | -25.00% | 2,296 | 1,766 | 29.88% |
| JPM210312C00160000 | 2021-03-05 3:58PM EST | 160.00 | 0.23 | 0.21 | 0.25 | -0.16 | -41.03% | 589 | 0 | 30.52% |
| JPM210312C00162500 | 2021-03-05 3:22PM EST | 162.50 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 453 | 240 | 32.62% |
| JPM210312C00165000 | 2021-03-05 3:57PM EST | 165.00 | 0.07 | 0.06 | 0.10 | -0.10 | -58.82% | 46 | 171 | 35.16% |
| JPM210312C00167500 | 2021-03-05 3:34PM EST | 167.50 | 0.04 | 0.04 | 0.05 | -0.20 | -83.33% | 9 | 39 | 35.74% |
| JPM210312C00170000 | 2021-03-05 3:14PM EST | 170.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 119 | 5 | 38.67% |
| JPM210312C00172500 | 2021-03-03 1:59PM EST | 172.50 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 6 | 46.29% |
| JPM210312C00175000 | 2021-03-04 9:49AM EST | 175.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 52.34% |
| JPM210312C00185000 | 2021-03-04 12:56PM EST | 185.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 53.13% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210312P00070000 | 2021-02-16 2:12PM EST | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 184.38% |
| JPM210312P00075000 | 2021-03-01 9:30AM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 4 | 168.75% |
| JPM210312P00080000 | 2021-03-01 9:30AM EST | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 4 | 153.13% |
| JPM210312P00085000 | 2021-03-01 9:30AM EST | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 12 | 140.63% |
| JPM210312P00095000 | 2021-03-04 12:21PM EST | 95.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 7 | 115.63% |
| JPM210312P00100000 | 2021-02-24 11:55AM EST | 100.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 41 | 718 | 125.78% |
| JPM210312P00105000 | 2021-02-05 1:26PM EST | 105.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 126.56% |
| JPM210312P00110000 | 2021-02-19 2:58PM EST | 110.00 | 0.68 | 0.00 | 0.47 | 0.00 | - | 10 | 0 | 120.12% |
| JPM210312P00115000 | 2021-03-04 10:22AM EST | 115.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 94.53% |
| JPM210312P00116000 | 2021-02-24 10:44AM EST | 116.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 91.99% |
| JPM210312P00117000 | 2021-02-09 1:28PM EST | 117.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 90.04% |
| JPM210312P00118000 | 2021-02-24 10:44AM EST | 118.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 42 | 83.79% |
| JPM210312P00119000 | 2021-02-24 10:44AM EST | 119.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 80.08% |
| JPM210312P00120000 | 2021-02-24 10:44AM EST | 120.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 134 | 81.64% |
| JPM210312P00121000 | 2021-02-17 3:31PM EST | 121.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 78.13% |
| JPM210312P00122000 | 2021-03-01 2:23PM EST | 122.00 | 0.01 | 0.00 | 0.20 | -0.07 | -87.50% | 10 | 236 | 74.41% |
| JPM210312P00123000 | 2021-03-01 9:34AM EST | 123.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 3 | 26 | 70.31% |
| JPM210312P00124000 | 2021-02-24 3:13PM EST | 124.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 69.53% |
| JPM210312P00125000 | 2021-03-01 9:49AM EST | 125.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 109 | 67.97% |
| JPM210312P00126000 | 2021-03-05 1:52PM EST | 126.00 | 0.05 | 0.00 | 0.43 | -0.05 | -50.00% | 2 | 15 | 73.54% |
| JPM210312P00127000 | 2021-02-16 9:30AM EST | 127.00 | 0.96 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 71.48% |
| JPM210312P00128000 | 2021-03-04 9:54AM EST | 128.00 | 0.82 | 0.00 | 0.44 | 0.00 | - | 3 | 37 | 68.46% |
| JPM210312P00129000 | 2021-02-22 1:36PM EST | 129.00 | 0.20 | 0.00 | 0.53 | 0.00 | - | 4 | 0 | 68.26% |
| JPM210312P00130000 | 2021-03-05 1:10PM EST | 130.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 17 | 276 | 52.54% |
| JPM210312P00131000 | 2021-03-03 9:57AM EST | 131.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 0 | 55.86% |
| JPM210312P00132000 | 2021-03-01 3:48PM EST | 132.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 1 | 48 | 54.10% |
| JPM210312P00133000 | 2021-03-03 3:46PM EST | 133.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 4 | 26 | 54.10% |
| JPM210312P00134000 | 2021-03-05 1:19PM EST | 134.00 | 0.13 | 0.03 | 0.25 | +0.06 | +85.71% | 6 | 0 | 53.81% |
| JPM210312P00135000 | 2021-03-05 3:07PM EST | 135.00 | 0.12 | 0.06 | 0.16 | -0.09 | -42.86% | 16 | 0 | 46.68% |
| JPM210312P00136000 | 2021-03-04 2:31PM EST | 136.00 | 0.15 | 0.05 | 0.22 | -0.18 | -54.55% | 2 | 303 | 47.07% |
| JPM210312P00137000 | 2021-03-05 10:43AM EST | 137.00 | 0.41 | 0.09 | 0.19 | +0.10 | +32.26% | 17 | 0 | 43.07% |
| JPM210312P00138000 | 2021-03-05 3:59PM EST | 138.00 | 0.19 | 0.17 | 0.20 | -0.13 | -40.62% | 38 | 0 | 40.92% |
| JPM210312P00139000 | 2021-03-04 1:12PM EST | 139.00 | 0.21 | 0.11 | 0.25 | -0.14 | -40.00% | 12 | 165 | 40.23% |
| JPM210312P00140000 | 2021-03-05 3:41PM EST | 140.00 | 0.24 | 0.13 | 0.29 | -0.22 | -47.83% | 337 | 0 | 38.87% |
| JPM210312P00141000 | 2021-03-05 10:58AM EST | 141.00 | 0.64 | 0.21 | 0.37 | +0.06 | +10.34% | 2 | 178 | 38.38% |
| JPM210312P00142000 | 2021-03-05 3:43PM EST | 142.00 | 0.34 | 0.27 | 0.39 | -0.30 | -46.87% | 56 | 0 | 35.94% |
| JPM210312P00143000 | 2021-03-05 3:41PM EST | 143.00 | 0.42 | 0.34 | 0.51 | -0.40 | -48.78% | 80 | 335 | 35.72% |
| JPM210312P00144000 | 2021-03-05 3:48PM EST | 144.00 | 0.54 | 0.46 | 0.59 | -0.47 | -46.53% | 64 | 314 | 34.13% |
| JPM210312P00145000 | 2021-03-05 3:57PM EST | 145.00 | 0.69 | 0.56 | 0.67 | -0.46 | -40.00% | 1,214 | 0 | 32.25% |
| JPM210312P00146000 | 2021-03-05 3:59PM EST | 146.00 | 0.86 | 0.69 | 0.83 | -0.46 | -34.85% | 660 | 199 | 31.40% |
| JPM210312P00147000 | 2021-03-05 3:43PM EST | 147.00 | 1.07 | 0.90 | 1.02 | -0.76 | -41.53% | 348 | 0 | 30.45% |
| JPM210312P00148000 | 2021-03-05 3:42PM EST | 148.00 | 1.37 | 1.12 | 1.29 | -0.44 | -24.31% | 630 | 225 | 30.01% |
| JPM210312P00149000 | 2021-03-05 3:30PM EST | 149.00 | 1.59 | 1.41 | 1.57 | -0.59 | -27.06% | 868 | 0 | 29.03% |
| JPM210312P00150000 | 2021-03-05 3:55PM EST | 150.00 | 2.12 | 1.79 | 1.96 | -0.45 | -17.51% | 599 | 2,072 | 28.74% |
| JPM210312P00152500 | 2021-03-05 3:55PM EST | 152.50 | 3.42 | 3.05 | 3.30 | -0.48 | -12.31% | 226 | 0 | 28.91% |
| JPM210312P00155000 | 2021-03-05 3:59PM EST | 155.00 | 5.16 | 4.75 | 5.35 | -0.39 | -7.03% | 130 | 134 | 33.74% |
| JPM210312P00157500 | 2021-03-04 1:33PM EST | 157.50 | 8.00 | 6.80 | 7.45 | 0.00 | - | 46 | 68 | 36.43% |
| JPM210312P00160000 | 2021-03-04 2:26PM EST | 160.00 | 11.84 | 8.75 | 10.10 | +1.74 | +17.23% | 2 | 12 | 46.88% |
| JPM210312P00170000 | 2021-02-26 9:37AM EST | 170.00 | 21.40 | 17.40 | 21.35 | 0.00 | - | 1 | 0 | 54.10% |
| JPM210312P00172500 | 2021-03-03 2:06PM EST | 172.50 | 18.80 | 19.55 | 24.00 | 0.00 | - | - | 2 | 54.39% |
| JPM210312P00175000 | 2021-02-25 12:25PM EST | 175.00 | 23.05 | 23.25 | 25.80 | 0.00 | - | - | 1 | 70.12% |
| JPM210312P00185000 | 2021-03-01 12:49PM EST | 185.00 | 34.65 | 33.20 | 35.65 | 0.00 | - | - | 13 | 85.06% |
© 2021 Verizon Media. All rights reserved.
