UK Markets open in 4 hrs 46 mins

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

In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM200814C000550002020-07-10 12:19PM EDT55.0039.1643.7044.850.00-880.00%
JPM200814C000750002020-07-17 12:20PM EDT75.0024.0625.2526.150.00--10128.91%
JPM200814C000800002020-08-07 3:05PM EDT80.0019.0020.0521.150.00-30093154.59%
JPM200814C000840002020-08-07 1:19PM EDT84.0014.5516.2017.100.00-1167.19%
JPM200814C000850002020-08-10 3:10PM EDT85.0015.5514.2015.85+1.55+11.07%144699.22%
JPM200814C000860002020-08-10 10:48AM EDT86.0015.2312.9016.45+4.13+37.21%1668.75%
JPM200814C000870002020-08-07 1:31PM EDT87.0012.1512.2515.050.00-4254.69%
JPM200814C000880002020-08-05 11:34AM EDT88.009.6012.0012.900.00-3686.52%
JPM200814C000895002020-08-04 12:49PM EDT89.506.1710.8511.550.00-11058.20%
JPM200814C000900002020-08-10 9:58AM EDT90.0011.3510.6011.00+2.35+26.11%43067.19%
JPM200814C000905002020-08-10 2:01PM EDT90.5010.2510.1010.50+10.25-2064.45%
JPM200814C000910002020-08-10 1:09PM EDT91.009.699.6010.00+2.34+31.84%39061.91%
JPM200814C000915002020-08-10 10:58AM EDT91.509.308.959.35+4.80+106.67%12362.89%
JPM200814C000920002020-08-10 1:57PM EDT92.008.808.409.00+3.00+51.72%37369.14%
JPM200814C000925002020-08-10 2:59PM EDT92.508.007.859.95+1.20+17.65%416983.89%
JPM200814C000930002020-08-10 11:19AM EDT93.008.347.608.05+2.19+35.61%213152.83%
JPM200814C000935002020-08-05 10:21AM EDT93.504.856.857.400.00-37954.69%
JPM200814C000940002020-08-10 9:53AM EDT94.007.256.656.90+1.55+27.19%2916051.66%
JPM200814C000945002020-08-10 10:46AM EDT94.506.865.956.45+1.62+30.92%66951.27%
JPM200814C000950002020-08-10 3:17PM EDT95.005.705.555.95+0.90+18.75%22124348.15%
JPM200814C000960002020-08-10 3:58PM EDT96.004.854.754.95+0.85+21.25%6919641.90%
JPM200814C000965002020-08-10 2:22PM EDT96.504.254.204.75+0.70+19.72%5325049.76%
JPM200814C000970002020-08-10 3:27PM EDT97.004.003.804.10+0.81+25.39%33797741.02%
JPM200814C000980002020-08-10 3:59PM EDT98.003.163.003.20+0.66+26.40%1,3223,64536.91%
JPM200814C000985002020-08-10 3:55PM EDT98.502.702.552.87+0.52+23.85%3401,04137.84%
JPM200814C000990002020-08-10 3:54PM EDT99.002.332.312.52+0.41+21.35%3,1323,64937.55%
JPM200814C001000002020-08-10 3:59PM EDT100.001.811.711.86+0.35+23.97%14,15318,75836.23%
JPM200814C001010002020-08-10 3:59PM EDT101.001.311.261.39+0.22+20.18%10,7453,71837.11%
JPM200814C001020002020-08-10 3:59PM EDT102.000.940.910.97+0.16+20.51%15,0042,34636.77%
JPM200814C001030002020-08-10 3:59PM EDT103.000.640.620.66+0.07+12.28%19,3304,35436.82%
JPM200814C001040002020-08-10 3:59PM EDT104.000.480.400.49+0.07+17.07%5,70768838.72%
JPM200814C001050002020-08-10 3:59PM EDT105.000.340.310.34+0.04+13.33%12,8602,54639.65%
JPM200814C001070002020-08-10 3:52PM EDT107.000.160.140.200.00-1,18328743.75%
JPM200814C001080002020-08-10 3:31PM EDT108.000.100.090.14-0.01-9.09%55932144.73%
JPM200814C001090002020-08-10 2:06PM EDT109.000.100.050.13-0.02-16.67%27313248.34%
JPM200814C001100002020-08-10 3:46PM EDT110.000.070.040.06-0.05-41.67%1,2041,55045.51%
JPM200814C001110002020-08-10 3:34PM EDT111.000.040.020.04-0.05-55.56%87421146.09%
JPM200814C001130002020-08-10 1:20PM EDT113.000.020.000.09-0.07-77.78%40444053.91%
JPM200814C001140002020-08-10 10:49AM EDT114.000.050.000.10+0.01+25.00%91058.40%
JPM200814C001150002020-08-10 1:05PM EDT115.000.020.000.03-0.04-66.67%36353252.34%
JPM200814C001160002020-08-10 1:40PM EDT116.000.010.000.05-0.05-83.33%12159.38%
JPM200814C001170002020-08-10 10:28AM EDT117.000.060.010.06+0.02+50.00%871064.84%
JPM200814C001200002020-08-10 2:33PM EDT120.000.010.000.02-0.02-66.67%29211464.06%
JPM200814C001250002020-08-05 10:16AM EDT125.000.010.000.01-0.03-75.00%27471.88%
JPM200814C001300002020-08-10 11:59AM EDT130.000.010.000.020.00-256489.06%
JPM200814C001350002020-08-03 3:16PM EDT135.000.020.000.020.00-84104100.00%
JPM200814C001450002020-08-07 1:25PM EDT145.000.030.000.020.00-1100121.88%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM200814P000500002020-07-14 12:46PM EDT50.000.020.000.030.00-151240.63%
JPM200814P000650002020-08-07 3:45PM EDT65.000.010.000.010.00-1137140.63%
JPM200814P000700002020-08-06 10:11AM EDT70.000.020.000.010.00-1031118.75%
JPM200814P000750002020-08-06 3:53PM EDT75.000.020.000.040.00-1333112.50%
JPM200814P000820002020-08-07 12:57PM EDT82.000.030.000.070.00-6686.72%
JPM200814P000830002020-08-04 10:31AM EDT83.000.060.000.130.00--290.23%
JPM200814P000840002020-08-07 10:59AM EDT84.000.030.000.110.00-22683.20%
JPM200814P000850002020-08-10 3:49PM EDT85.000.020.000.09-0.01-33.33%1752776.17%
JPM200814P000860002020-08-07 3:10PM EDT86.000.050.000.040.00-7831864.06%
JPM200814P000870002020-08-10 10:19AM EDT87.000.020.000.04-0.04-66.67%4415660.16%
JPM200814P000890002020-08-10 2:44PM EDT89.000.020.010.06-0.05-71.43%8825055.86%
JPM200814P000895002020-08-10 2:09PM EDT89.500.010.000.06-0.08-88.89%222052.34%
JPM200814P000900002020-08-10 2:09PM EDT90.000.030.020.03-0.04-57.14%3102,58750.00%
JPM200814P000905002020-08-10 3:59PM EDT90.500.030.000.08-0.05-62.50%2021,14550.00%
JPM200814P000910002020-08-10 1:11PM EDT91.000.030.020.05-0.06-66.67%3641049.61%
JPM200814P000915002020-08-10 3:05PM EDT91.500.040.000.04-0.07-63.64%1089145.70%
JPM200814P000920002020-08-10 3:25PM EDT92.000.040.000.05-0.07-63.64%4411,36745.12%
JPM200814P000925002020-08-10 3:47PM EDT92.500.050.030.08-0.11-68.75%11863746.48%
JPM200814P000930002020-08-10 3:58PM EDT93.000.060.040.06-0.11-64.71%4322,08041.80%
JPM200814P000935002020-08-10 11:24AM EDT93.500.060.070.13-0.15-71.43%27443646.09%
JPM200814P000940002020-08-10 2:16PM EDT94.000.070.070.10-0.18-72.00%24459541.02%
JPM200814P000945002020-08-10 12:46PM EDT94.500.100.040.13-0.19-65.52%29141540.82%
JPM200814P000950002020-08-10 3:57PM EDT95.000.130.110.13-0.23-63.89%1,4251,77138.18%
JPM200814P000960002020-08-10 3:58PM EDT96.000.180.160.19-0.33-64.71%35367636.23%
JPM200814P000965002020-08-10 3:58PM EDT96.500.220.180.26-0.40-64.52%19528636.52%
JPM200814P000970002020-08-10 3:59PM EDT97.000.270.250.30-0.49-64.47%7301,34635.06%
JPM200814P000975002020-08-10 3:49PM EDT97.500.340.290.38-0.58-63.04%63878234.72%
JPM200814P000980002020-08-10 3:55PM EDT98.000.440.400.47-0.66-60.00%1,2811,22634.13%
JPM200814P000985002020-08-10 3:56PM EDT98.500.580.520.59-0.73-55.73%50211633.89%
JPM200814P000990002020-08-10 3:51PM EDT99.000.750.660.77-0.76-50.33%1,25284234.67%
JPM200814P001000002020-08-10 3:59PM EDT100.001.091.041.16-0.95-46.57%3,01635034.82%
JPM200814P001010002020-08-10 3:54PM EDT101.001.621.551.75-1.08-40.00%1,0977837.13%
JPM200814P001030002020-08-10 12:46PM EDT103.002.882.893.10-1.97-40.62%1645239.06%
JPM200814P001040002020-08-10 2:53PM EDT104.003.903.653.90-1.10-22.00%2111240.33%
JPM200814P001050002020-08-10 12:20PM EDT105.004.474.505.00-3.17-41.49%45250.15%
JPM200814P001060002020-08-10 1:40PM EDT106.005.554.906.35-1.35-19.57%7352767.72%
JPM200814P001080002020-08-05 10:04AM EDT108.007.047.208.15-3.44-32.82%2454.79%
JPM200814P001090002020-07-27 10:02AM EDT109.0012.458.059.050.00-1052.64%
JPM200814P001100002020-08-10 11:39AM EDT110.008.939.0510.05-2.38-21.04%52157.13%
JPM200814P001110002020-08-07 12:22PM EDT111.0013.439.9510.900.00-402450.00%
JPM200814P001200002020-07-29 9:45AM EDT120.0022.6018.8020.000.00--675.78%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more