UK Markets open in 5 hrs 25 mins

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.18+3.92 (+3.31%)
At close: 04:00PM EDT
122.60 +0.42 (+0.34%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220520C001000002022-01-05 10:46AM EDT100.0066.9263.8065.00-0.58-0.86%3361,401.46%
JPM220520C001100002022-01-04 3:58PM EDT110.0058.0553.5555.900.00-401,211.87%
JPM220520C001200002021-12-27 12:06PM EDT120.0038.1543.4546.000.00--01,032.67%
JPM220520C001250002022-01-04 11:55AM EDT125.0042.8539.2540.200.00-3537948.34%
JPM220520C001300002022-01-04 12:11PM EDT130.0037.8734.8035.550.00-1515877.15%
JPM220520C001350002021-12-31 3:15PM EDT135.0025.1530.2531.400.00-22811.57%
JPM220520C001400002022-01-03 3:03PM EDT140.0023.5525.9026.650.00-4143741.55%
JPM220520C001450002022-01-05 10:42AM EDT145.0024.8521.7522.35+5.38+27.63%133678.17%
JPM220520C001500002022-01-05 2:34PM EDT150.0019.6217.8018.20-0.95-4.62%266616.94%
JPM220520C001550002022-01-05 4:10PM EDT155.0015.1014.3514.75-1.55-9.31%1819566.36%
JPM220520C001600002022-01-05 3:54PM EDT160.0012.1311.0011.50-1.60-11.65%10270514.89%
JPM220520C001650002022-01-05 4:58PM EDT165.008.848.608.85-1.66-15.81%47152476.76%
JPM220520C001700002022-01-05 3:47PM EDT170.006.846.456.65-1.41-17.09%1281,011441.41%
JPM220520C001750002022-01-05 1:07PM EDT175.005.714.704.90-0.34-5.62%50110410.84%
JPM220520C001800002022-01-05 1:31PM EDT180.004.313.353.50-0.19-4.22%55119384.23%
JPM220520C001850002022-01-05 4:48PM EDT185.002.532.312.55-0.52-17.05%1165363.18%
JPM220520C001900002022-01-05 12:17PM EDT190.002.151.701.79-0.09-4.02%7294347.75%
JPM220520C002000002022-01-05 3:10PM EDT200.000.980.741.00-0.09-8.41%1625323.34%
JPM220520C002300002021-12-30 4:35PM EDT230.000.110.080.320.00--50310.55%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220520P000850002021-12-31 3:41PM EDT85.000.360.120.370.00-612215.63%
JPM220520P001000002022-01-05 10:30AM EDT100.000.470.290.56+0.02+4.44%1039146.78%
JPM220520P001050002022-01-03 11:35AM EDT105.000.640.390.650.00-2161123.83%
JPM220520P001100002021-12-31 3:43PM EDT110.000.810.510.770.00-202599.90%
JPM220520P001200002022-01-03 12:31PM EDT120.001.060.951.070.00-1945.02%
JPM220520P001250002022-01-04 4:58PM EDT125.001.101.201.280.00-91100.00%
JPM220520P001300002021-12-31 2:07PM EDT130.002.021.531.640.00-9230.00%
JPM220520P001350002022-01-05 4:32PM EDT135.001.951.992.10+0.18+10.17%321320.00%
JPM220520P001400002022-01-05 3:41PM EDT140.002.502.612.73+0.21+9.17%241150.00%
JPM220520P001450002022-01-05 2:34PM EDT145.003.103.453.60+0.17+5.80%13540.00%
JPM220520P001500002022-01-04 4:20PM EDT150.003.924.604.750.00-50640.00%
JPM220520P001550002022-01-05 4:31PM EDT155.005.906.106.25+0.55+10.28%711510.00%
JPM220520P001600002022-01-05 3:47PM EDT160.007.717.908.15+0.92+13.55%239970.00%
JPM220520P001650002022-01-05 2:33PM EDT165.009.4010.3010.55+0.53+5.98%2300.00%
JPM220520P001700002022-01-05 11:15AM EDT170.0011.1913.1513.40-0.31-2.70%10260.00%
JPM220520P001800002022-01-05 12:55PM EDT180.0018.1019.9520.45-7.70-29.84%110.00%