UK markets closed

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
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210312C000950002021-03-04 1:55PM EST95.0054.0353.5057.950.00-44261.33%
JPM210312C001100002021-02-12 3:36PM EST110.0031.1938.5043.000.00-1214195.90%
JPM210312C001150002021-02-16 12:07AM EST115.0024.5734.0037.200.00--6152.25%
JPM210312C001160002021-02-26 3:17PM EST116.0032.5033.5036.300.00-78151.56%
JPM210312C001180002021-02-24 2:22PM EST118.0035.5031.5034.150.00--0139.55%
JPM210312C001190002021-02-18 1:23PM EST119.0025.6530.2533.000.00--0131.25%
JPM210312C001200002021-02-24 3:08PM EST120.0033.1029.8032.550.00-1093.36%
JPM210312C001210002021-02-19 9:47AM EST121.0026.2328.3031.050.00-11125.68%
JPM210312C001220002021-02-16 9:30AM EST122.0021.8627.8530.050.00-1065.63%
JPM210312C001230002021-03-03 2:20PM EST123.0030.8826.3029.300.00--2125.49%
JPM210312C001240002021-02-24 1:44PM EST124.0029.4625.7528.300.00-10370.90%
JPM210312C001250002021-02-22 10:18AM EST125.0024.7224.8527.300.00-1572.66%
JPM210312C001260002021-03-01 9:34AM EST126.0023.0523.8026.000.00-410106.59%
JPM210312C001270002021-03-01 2:09PM EST127.0024.0522.8525.000.00-1745103.13%
JPM210312C001280002021-03-04 9:54AM EST128.0027.0522.0024.200.00-1766.60%
JPM210312C001290002021-02-25 12:59PM EST129.0023.1820.9023.050.00-12553.52%
JPM210312C001300002021-03-03 1:28PM EST130.0020.0019.6521.95-4.60-18.70%1091.46%
JPM210312C001310002021-03-01 1:25PM EST131.0019.7019.1020.500.00-11275.29%
JPM210312C001320002021-02-22 10:12AM EST132.0017.1317.8020.05-0.82-4.57%1087.01%
JPM210312C001330002021-02-16 10:41AM EST133.0012.2017.2518.650.00-12573.44%
JPM210312C001340002021-03-02 2:10PM EST134.0016.6015.9518.100.00-1081.13%
JPM210312C001350002021-03-05 1:08PM EST135.0014.8513.5018.00-1.45-8.90%211295.29%
JPM210312C001360002021-03-04 2:02PM EST136.0014.8013.2516.650.00-17084.96%
JPM210312C001370002021-02-26 2:41PM EST137.0011.6311.9515.700.00-37982.03%
JPM210312C001380002021-03-03 10:54AM EST138.0016.8510.5014.950.00-111482.47%
JPM210312C001390002021-03-04 10:01AM EST139.0010.2510.1513.50-6.60-39.17%1070.75%
JPM210312C001400002021-03-05 3:49PM EST140.0010.7410.5011.95+0.74+7.40%11045656.84%
JPM210312C001410002021-03-05 2:40PM EST141.009.709.5510.60+1.30+15.48%8046.19%
JPM210312C001420002021-03-05 3:42PM EST142.009.358.709.55-3.17-25.32%254641.80%
JPM210312C001430002021-03-04 11:12AM EST143.007.907.908.55-1.75-18.13%91038.48%
JPM210312C001440002021-03-05 2:41PM EST144.007.307.057.65+0.25+3.55%96037.01%
JPM210312C001450002021-03-05 11:29AM EST145.006.216.106.80-0.15-2.36%3719336.08%
JPM210312C001460002021-03-05 3:24PM EST146.005.655.305.90-0.41-6.77%1417933.94%
JPM210312C001470002021-03-05 2:41PM EST147.004.954.555.10-0.45-8.33%7719532.91%
JPM210312C001480002021-03-05 3:26PM EST148.004.104.054.30-0.12-2.84%83031.35%
JPM210312C001490002021-03-05 3:58PM EST149.003.233.403.60-0.31-8.76%217030.54%
JPM210312C001500002021-03-05 3:59PM EST150.002.902.762.97-0.06-2.03%733029.93%
JPM210312C001525002021-03-05 3:59PM EST152.501.601.571.71-0.31-16.23%9921,56328.91%
JPM210312C001550002021-03-05 3:56PM EST155.000.820.790.95-0.36-30.51%992029.30%
JPM210312C001575002021-03-05 3:57PM EST157.500.450.430.50-0.15-25.00%2,2961,76629.88%
JPM210312C001600002021-03-05 3:58PM EST160.000.230.210.25-0.16-41.03%589030.52%
JPM210312C001625002021-03-05 3:22PM EST162.500.150.140.15-0.09-37.50%45324032.62%
JPM210312C001650002021-03-05 3:57PM EST165.000.070.060.10-0.10-58.82%4617135.16%
JPM210312C001675002021-03-05 3:34PM EST167.500.040.040.05-0.20-83.33%93935.74%
JPM210312C001700002021-03-05 3:14PM EST170.000.030.010.04-0.07-70.00%119538.67%
JPM210312C001725002021-03-03 1:59PM EST172.500.100.000.070.00--646.29%
JPM210312C001750002021-03-04 9:49AM EST175.000.070.000.090.00-1052.34%
JPM210312C001850002021-03-04 12:56PM EST185.000.060.000.020.00-1153.13%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210312P000700002021-02-16 2:12PM EST70.000.020.000.020.00--3184.38%
JPM210312P000750002021-03-01 9:30AM EST75.000.020.000.020.00--4168.75%
JPM210312P000800002021-03-01 9:30AM EST80.000.020.000.020.00--4153.13%
JPM210312P000850002021-03-01 9:30AM EST85.000.030.000.020.00-1112140.63%
JPM210312P000950002021-03-04 12:21PM EST95.000.020.000.02+0.01+100.00%47115.63%
JPM210312P001000002021-02-24 11:55AM EST100.000.040.000.130.00-41718125.78%
JPM210312P001050002021-02-05 1:26PM EST105.000.180.000.310.00-10126.56%
JPM210312P001100002021-02-19 2:58PM EST110.000.680.000.470.00-100120.12%
JPM210312P001150002021-03-04 10:22AM EST115.000.050.000.240.00-1094.53%
JPM210312P001160002021-02-24 10:44AM EST116.000.050.000.240.00-1291.99%
JPM210312P001170002021-02-09 1:28PM EST117.000.350.000.250.00-3390.04%
JPM210312P001180002021-02-24 10:44AM EST118.000.050.000.190.00-14283.79%
JPM210312P001190002021-02-24 10:44AM EST119.000.050.000.170.00-1280.08%
JPM210312P001200002021-02-24 10:44AM EST120.000.050.000.240.00-113481.64%
JPM210312P001210002021-02-17 3:31PM EST121.000.200.000.220.00-1078.13%
JPM210312P001220002021-03-01 2:23PM EST122.000.010.000.20-0.07-87.50%1023674.41%
JPM210312P001230002021-03-01 9:34AM EST123.000.070.000.170.00-32670.31%
JPM210312P001240002021-02-24 3:13PM EST124.000.150.000.200.00-1769.53%
JPM210312P001250002021-03-01 9:49AM EST125.000.090.000.220.00-110967.97%
JPM210312P001260002021-03-05 1:52PM EST126.000.050.000.43-0.05-50.00%21573.54%
JPM210312P001270002021-02-16 9:30AM EST127.000.960.000.450.00-11071.48%
JPM210312P001280002021-03-04 9:54AM EST128.000.820.000.440.00-33768.46%
JPM210312P001290002021-02-22 1:36PM EST129.000.200.000.530.00-4068.26%
JPM210312P001300002021-03-05 1:10PM EST130.000.100.050.10-0.01-9.09%1727652.54%
JPM210312P001310002021-03-03 9:57AM EST131.000.050.000.290.00-1055.86%
JPM210312P001320002021-03-01 3:48PM EST132.000.080.010.300.00-14854.10%
JPM210312P001330002021-03-03 3:46PM EST133.000.070.000.400.00-42654.10%
JPM210312P001340002021-03-05 1:19PM EST134.000.130.030.25+0.06+85.71%6053.81%
JPM210312P001350002021-03-05 3:07PM EST135.000.120.060.16-0.09-42.86%16046.68%
JPM210312P001360002021-03-04 2:31PM EST136.000.150.050.22-0.18-54.55%230347.07%
JPM210312P001370002021-03-05 10:43AM EST137.000.410.090.19+0.10+32.26%17043.07%
JPM210312P001380002021-03-05 3:59PM EST138.000.190.170.20-0.13-40.62%38040.92%
JPM210312P001390002021-03-04 1:12PM EST139.000.210.110.25-0.14-40.00%1216540.23%
JPM210312P001400002021-03-05 3:41PM EST140.000.240.130.29-0.22-47.83%337038.87%
JPM210312P001410002021-03-05 10:58AM EST141.000.640.210.37+0.06+10.34%217838.38%
JPM210312P001420002021-03-05 3:43PM EST142.000.340.270.39-0.30-46.87%56035.94%
JPM210312P001430002021-03-05 3:41PM EST143.000.420.340.51-0.40-48.78%8033535.72%
JPM210312P001440002021-03-05 3:48PM EST144.000.540.460.59-0.47-46.53%6431434.13%
JPM210312P001450002021-03-05 3:57PM EST145.000.690.560.67-0.46-40.00%1,214032.25%
JPM210312P001460002021-03-05 3:59PM EST146.000.860.690.83-0.46-34.85%66019931.40%
JPM210312P001470002021-03-05 3:43PM EST147.001.070.901.02-0.76-41.53%348030.45%
JPM210312P001480002021-03-05 3:42PM EST148.001.371.121.29-0.44-24.31%63022530.01%
JPM210312P001490002021-03-05 3:30PM EST149.001.591.411.57-0.59-27.06%868029.03%
JPM210312P001500002021-03-05 3:55PM EST150.002.121.791.96-0.45-17.51%5992,07228.74%
JPM210312P001525002021-03-05 3:55PM EST152.503.423.053.30-0.48-12.31%226028.91%
JPM210312P001550002021-03-05 3:59PM EST155.005.164.755.35-0.39-7.03%13013433.74%
JPM210312P001575002021-03-04 1:33PM EST157.508.006.807.450.00-466836.43%
JPM210312P001600002021-03-04 2:26PM EST160.0011.848.7510.10+1.74+17.23%21246.88%
JPM210312P001700002021-02-26 9:37AM EST170.0021.4017.4021.350.00-1054.10%
JPM210312P001725002021-03-03 2:06PM EST172.5018.8019.5524.000.00--254.39%
JPM210312P001750002021-02-25 12:25PM EST175.0023.0523.2525.800.00--170.12%
JPM210312P001850002021-03-01 12:49PM EST185.0034.6533.2035.650.00--1385.06%