UK Markets closed

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
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121C000450002021-06-22 3:17PM EDT45.00105.80106.90107.400.00-12150.00%
JPM220121C000500002021-06-16 1:02PM EDT50.00104.19101.65102.100.00-22130.00%
JPM220121C000550002021-06-03 12:55PM EDT55.00111.9996.6597.150.00-1560.00%
JPM220121C000600002020-11-10 2:52PM EDT60.0056.050.000.000.00-300.00%
JPM220121C000650002020-11-09 4:11PM EDT65.0050.500.000.000.00-200.00%
JPM220121C000700002021-06-18 1:28PM EDT70.0077.9181.9082.300.00-109120.00%
JPM220121C000750002021-06-23 10:10AM EDT75.0075.9576.7577.400.00-27040.00%
JPM220121C000800002021-06-18 9:59AM EDT80.0070.3571.5072.350.00-21,0910.00%
JPM220121C000850002021-06-23 10:55AM EDT85.0065.3566.9067.400.00-2316,3070.00%
JPM220121C000900002021-06-24 11:59AM EDT90.0062.0062.0062.20+0.30+0.49%302,8010.00%
JPM220121C000950002021-06-21 12:32PM EDT95.0055.1857.0558.200.00-128,4650.00%
JPM220121C001000002021-06-23 3:23PM EDT100.0051.8051.9552.450.00-66,1270.00%
JPM220121C001050002021-06-23 10:57AM EDT105.0045.9047.2047.800.00-23,6160.00%
JPM220121C001100002021-06-22 1:37PM EDT110.0041.0042.3042.650.00-306,2600.00%
JPM220121C001150002021-06-24 11:29AM EDT115.0037.8337.5538.05+0.18+0.48%45,1040.00%
JPM220121C001200002021-06-24 11:25AM EDT120.0033.4033.2533.50+0.60+1.83%64,3420.00%
JPM220121C001250002021-06-23 10:46AM EDT125.0028.3828.5529.05+0.38+1.36%24,0780.00%
JPM220121C001300002021-06-24 11:28AM EDT130.0024.6024.2525.00+0.20+0.82%524,4200.00%
JPM220121C001350002021-06-23 3:41PM EDT135.0020.3220.2520.70-0.04-0.20%22,5700.00%
JPM220121C001400002020-11-10 2:51PM EDT140.005.800.000.000.00-16400.00%
JPM220121C001450002020-11-10 12:48PM EDT145.004.800.000.000.00-4300.00%
JPM220121C001500002021-06-24 12:03PM EDT150.0011.1010.8511.05+0.45+4.23%33812,2090.00%
JPM220121C001550002021-06-24 11:59AM EDT155.008.658.608.75+0.35+4.22%813,7210.00%
JPM220121C001600002020-11-09 3:25PM EDT160.002.500.000.000.00-9100.00%
JPM220121C001650002021-06-24 10:44AM EDT165.005.155.105.30-0.10-1.90%294,20613.04%
JPM220121C001700002021-06-24 11:24AM EDT170.003.953.754.00+0.24+6.47%146,13615.98%
JPM220121C001750002021-06-24 11:04AM EDT175.002.952.933.05-0.04-1.34%16,79318.19%
JPM220121C001800002021-06-24 12:13PM EDT180.002.202.172.26+0.01+0.46%305,19619.69%
JPM220121C001850002021-06-24 10:56AM EDT185.001.651.621.73+0.01+0.61%43,47221.20%
JPM220121C001900002021-06-23 3:03PM EDT190.001.241.221.330.00-182,18022.52%
JPM220121C001950002020-11-09 4:08PM EDT195.000.950.000.000.00-306.25%
JPM220121C002000002021-06-24 11:33AM EDT200.000.720.720.79-0.03-4.00%1117,87524.71%
JPM220121C002100002021-06-21 1:12PM EDT210.000.450.410.530.00-101,83727.10%
JPM220121C002200002021-06-22 2:50PM EDT220.000.300.250.340.00-659528.86%
JPM220121C002300002021-06-17 3:32PM EDT230.000.200.170.240.00-167830.76%
JPM220121C002400002021-06-15 3:07PM EDT240.000.190.100.190.00-13832.91%
JPM220121C002500002021-06-21 1:31PM EDT250.000.170.050.180.00-508335.69%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121P000450002021-06-22 3:56PM EDT45.000.140.130.140.00-602,561106.84%
JPM220121P000500002021-06-22 3:29PM EDT50.000.180.170.180.00-201,384101.95%
JPM220121P000550002021-06-18 9:30AM EDT55.000.430.210.230.00-41,37997.17%
JPM220121P000600002021-06-21 10:27AM EDT60.000.280.260.290.00-12,80692.87%
JPM220121P000650002021-06-22 1:25PM EDT65.000.340.320.340.00-36,85688.38%
JPM220121P000700002021-06-24 9:30AM EDT70.000.400.360.40-0.01-2.44%17,98083.79%
JPM220121P000750002021-06-24 10:45AM EDT75.000.440.440.47-0.07-13.73%4322,70379.93%
JPM220121P000800002021-06-23 12:34PM EDT80.000.570.510.540.00-110,55075.88%
JPM220121P000850002021-06-24 10:16AM EDT85.000.620.510.62-0.08-11.43%312,11071.19%
JPM220121P000900002021-06-23 10:08AM EDT90.000.790.580.740.00-5014,40767.72%
JPM220121P000950002021-06-24 10:53AM EDT95.000.870.750.87+0.05+6.10%520,29265.04%
JPM220121P001000002021-06-23 2:41PM EDT100.001.030.851.02-0.04-3.74%517,99561.72%
JPM220121P001050002020-11-10 12:03PM EDT105.0010.850.000.000.00-32025.00%
JPM220121P001100002021-06-24 10:41AM EDT110.001.421.431.57-0.25-14.97%314,03657.91%
JPM220121P001150002021-06-23 10:08AM EDT115.002.121.841.950.00-307,73756.23%
JPM220121P001200002021-06-23 1:03PM EDT120.002.452.362.50-0.16-6.13%114,99554.96%
JPM220121P001250002021-06-23 2:22PM EDT125.003.203.003.200.00-1612,43153.85%
JPM220121P001300002021-06-24 11:16AM EDT130.004.033.904.10-0.27-6.28%1207,78853.22%
JPM220121P001350002021-06-23 10:46AM EDT135.005.845.155.300.00-1834,07153.27%
JPM220121P001400002021-06-23 1:21PM EDT140.007.006.556.800.00-107,37253.33%
JPM220121P001450002021-06-23 3:55PM EDT145.009.608.508.700.00-156,64354.26%
JPM220121P001500002021-06-24 10:29AM EDT150.0010.7810.7010.95-0.67-5.85%7304,40755.28%
JPM220121P001550002021-06-23 12:59PM EDT155.0014.0913.4013.650.00-64,47556.96%
JPM220121P001600002021-06-24 11:20AM EDT160.0016.5016.7016.90-0.73-4.24%11,86159.59%
JPM220121P001650002021-06-23 11:27AM EDT165.0021.1519.9020.200.00-21,92061.40%
JPM220121P001700002021-06-21 1:40PM EDT170.0025.0023.5524.000.00-167163.97%
JPM220121P001750002021-06-21 1:28PM EDT175.0029.8527.5028.100.00-777566.87%
JPM220121P001800002021-06-22 1:54PM EDT180.0033.5531.9532.450.00-210370.39%
JPM220121P001850002021-06-24 11:11AM EDT185.0036.4536.4537.15-1.55-4.08%110674.09%
JPM220121P001900002020-09-21 1:01PM EDT190.0098.7090.5594.250.00-283232.05%
JPM220121P001950002021-06-22 2:32PM EDT195.0047.1545.3546.100.00-33179.72%
JPM220121P002000002021-06-24 11:11AM EDT200.0050.5049.9551.15-1.95-3.72%810783.21%