JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.04+0.87 (+0.90%)
At close: 4:00PM EDT
98.08 +0.04 (0.04%)
After hours: 7:20PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM201030C00070000 | 2020-09-24 1:35PM EDT | 70.00 | 24.00 | 25.85 | 26.70 | 0.00 | - | 1 | 3 | 0.00% |
| JPM201030C00080000 | 2020-09-25 3:54PM EDT | 80.00 | 15.50 | 16.15 | 16.75 | 0.00 | - | 6 | 8 | 0.00% |
| JPM201030C00085000 | 2020-09-30 11:56AM EDT | 85.00 | 11.42 | 11.15 | 11.70 | -0.23 | -1.97% | 1 | 65 | 0.00% |
| JPM201030C00088000 | 2020-09-28 10:41AM EDT | 88.00 | 8.35 | 8.60 | 9.20 | 0.00 | - | 5 | 3 | 0.00% |
| JPM201030C00088500 | 2020-09-29 12:14PM EDT | 88.50 | 7.41 | 8.25 | 8.50 | 0.00 | - | 17 | 290 | 0.00% |
| JPM201030C00089000 | 2020-09-28 3:17PM EDT | 89.00 | 8.38 | 7.45 | 8.40 | 0.00 | - | 37 | 21 | 0.00% |
| JPM201030C00090000 | 2020-09-30 2:37PM EDT | 90.00 | 7.21 | 7.10 | 7.30 | +0.41 | +6.03% | 15 | 130 | 0.00% |
| JPM201030C00091000 | 2020-09-30 10:05AM EDT | 91.00 | 7.00 | 6.45 | 6.95 | +0.76 | +12.18% | 1 | 11 | 0.00% |
| JPM201030C00091500 | 2020-09-29 12:36PM EDT | 91.50 | 5.30 | 6.05 | 6.45 | 0.00 | - | 5 | 15 | 0.00% |
| JPM201030C00092000 | 2020-09-29 1:54PM EDT | 92.00 | 5.57 | 5.80 | 6.05 | 0.00 | - | 5 | 57 | 53.13% |
| JPM201030C00092500 | 2020-09-29 12:56PM EDT | 92.50 | 5.84 | 5.45 | 5.60 | +0.89 | +17.98% | 11 | 126 | 65.63% |
| JPM201030C00093000 | 2020-09-30 3:32PM EDT | 93.00 | 5.03 | 5.10 | 5.35 | +0.01 | +0.20% | 2 | 118 | 78.52% |
| JPM201030C00094000 | 2020-09-30 1:55PM EDT | 94.00 | 5.05 | 4.55 | 4.90 | +0.65 | +14.77% | 17 | 211 | 105.76% |
| JPM201030C00095000 | 2020-09-30 3:21PM EDT | 95.00 | 3.98 | 4.00 | 4.25 | +0.08 | +2.05% | 299 | 378 | 113.67% |
| JPM201030C00095500 | 2020-09-30 12:43PM EDT | 95.50 | 3.65 | 3.70 | 4.10 | 0.00 | - | 28 | 237 | 119.82% |
| JPM201030C00096000 | 2020-09-30 2:37PM EDT | 96.00 | 3.55 | 3.55 | 3.75 | +0.12 | +3.50% | 172 | 303 | 123.34% |
| JPM201030C00096500 | 2020-09-30 1:24PM EDT | 96.50 | 3.25 | 3.30 | 3.60 | +0.36 | +12.46% | 37 | 369 | 128.42% |
| JPM201030C00097000 | 2020-09-30 3:44PM EDT | 97.00 | 3.10 | 3.10 | 3.25 | +0.09 | +2.99% | 127 | 90 | 128.81% |
| JPM201030C00097500 | 2020-09-30 3:44PM EDT | 97.50 | 2.90 | 2.85 | 3.10 | +0.05 | +1.75% | 100 | 81 | 132.13% |
| JPM201030C00098000 | 2020-09-30 1:29PM EDT | 98.00 | 2.83 | 2.66 | 2.88 | +0.18 | +6.79% | 92 | 117 | 134.38% |
| JPM201030C00098500 | 2020-09-30 3:04PM EDT | 98.50 | 2.54 | 2.44 | 2.71 | +0.06 | +2.42% | 42 | 73 | 136.43% |
| JPM201030C00099000 | 2020-09-30 2:42PM EDT | 99.00 | 2.28 | 2.30 | 2.49 | -0.04 | -1.72% | 54 | 118 | 138.57% |
| JPM201030C00099500 | 2020-09-29 12:07PM EDT | 99.50 | 2.10 | 2.13 | 2.38 | +0.28 | +15.38% | 18 | 29 | 141.99% |
| JPM201030C00100000 | 2020-09-30 3:57PM EDT | 100.00 | 2.18 | 1.97 | 2.18 | +0.17 | +8.46% | 118 | 662 | 142.77% |
| JPM201030C00101000 | 2020-09-30 2:10PM EDT | 101.00 | 1.79 | 1.65 | 1.85 | +0.06 | +3.47% | 42 | 312 | 144.43% |
| JPM201030C00102000 | 2020-09-30 1:05PM EDT | 102.00 | 1.43 | 1.44 | 1.64 | -0.04 | -2.72% | 12 | 324 | 149.90% |
| JPM201030C00103000 | 2020-09-30 1:29PM EDT | 103.00 | 1.21 | 1.24 | 1.38 | +0.06 | +5.22% | 28 | 492 | 152.34% |
| JPM201030C00104000 | 2020-09-29 2:25PM EDT | 104.00 | 1.05 | 1.01 | 1.18 | -0.05 | -4.55% | 2 | 96 | 153.71% |
| JPM201030C00105000 | 2020-09-30 2:20PM EDT | 105.00 | 0.95 | 0.87 | 1.00 | +0.02 | +2.15% | 36 | 319 | 156.54% |
| JPM201030C00106000 | 2020-09-30 3:51PM EDT | 106.00 | 0.78 | 0.69 | 0.88 | -0.02 | -2.50% | 27 | 278 | 158.40% |
| JPM201030C00107000 | 2020-09-30 3:56PM EDT | 107.00 | 0.69 | 0.61 | 0.75 | -0.09 | -11.54% | 94 | 56 | 161.91% |
| JPM201030C00108000 | 2020-09-30 10:59AM EDT | 108.00 | 0.60 | 0.51 | 0.65 | +0.03 | +5.26% | 20 | 45 | 164.45% |
| JPM201030C00109000 | 2020-09-30 11:26AM EDT | 109.00 | 0.52 | 0.45 | 0.57 | +0.04 | +8.33% | 1 | 139 | 168.55% |
| JPM201030C00110000 | 2020-09-30 1:51PM EDT | 110.00 | 0.46 | 0.36 | 0.49 | -0.01 | -2.13% | 18 | 84 | 169.92% |
| JPM201030C00111000 | 2020-09-28 1:37PM EDT | 111.00 | 0.33 | 0.32 | 0.43 | -0.05 | -13.16% | 11 | 40 | 173.83% |
| JPM201030C00112000 | 2020-09-30 1:58PM EDT | 112.00 | 0.33 | 0.29 | 0.37 | 0.00 | - | 302 | 3 | 177.34% |
| JPM201030C00113000 | 2020-09-28 11:11AM EDT | 113.00 | 0.28 | 0.18 | 0.30 | 0.00 | - | 16 | 20 | 173.24% |
| JPM201030C00115000 | 2020-09-30 11:07AM EDT | 115.00 | 0.21 | 0.06 | 0.24 | -0.01 | -4.55% | 2 | 75 | 172.66% |
| JPM201030C00120000 | 2020-09-28 3:27PM EDT | 120.00 | 0.16 | 0.02 | 0.18 | 0.00 | - | 2 | 20 | 195.31% |
| JPM201030C00130000 | 2020-09-21 12:55PM EDT | 130.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 236.72% |
| JPM201030C00135000 | 2020-09-23 1:01PM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 260.94% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM201030P00070000 | 2020-09-25 1:15PM EDT | 70.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 2 | 4 | 341.41% |
| JPM201030P00075000 | 2020-09-29 12:14PM EDT | 75.00 | 0.27 | 0.00 | 0.34 | 0.00 | - | 2 | 91 | 280.86% |
| JPM201030P00080000 | 2020-09-30 2:24PM EDT | 80.00 | 0.41 | 0.38 | 0.44 | -0.09 | -18.00% | 50 | 252 | 268.36% |
| JPM201030P00085000 | 2020-09-30 12:56PM EDT | 85.00 | 0.84 | 0.78 | 0.91 | -0.21 | -20.00% | 31 | 679 | 251.07% |
| JPM201030P00086500 | 2020-09-29 11:03AM EDT | 86.50 | 1.00 | 1.00 | 1.17 | -0.40 | -28.57% | 5 | 30 | 249.81% |
| JPM201030P00087000 | 2020-09-30 3:50PM EDT | 87.00 | 1.14 | 1.09 | 1.23 | -0.41 | -26.45% | 13 | 45 | 248.14% |
| JPM201030P00087500 | 2020-09-30 3:47PM EDT | 87.50 | 1.28 | 1.18 | 1.34 | -0.38 | -22.89% | 24 | 126 | 248.05% |
| JPM201030P00088000 | 2020-09-29 1:05PM EDT | 88.00 | 1.33 | 1.28 | 1.41 | -0.41 | -23.56% | 6 | 82 | 246.39% |
| JPM201030P00088500 | 2020-09-30 2:39PM EDT | 88.50 | 1.53 | 1.39 | 1.52 | -0.12 | -7.27% | 4 | 80 | 246.19% |
| JPM201030P00089000 | 2020-09-30 12:16PM EDT | 89.00 | 1.52 | 1.51 | 1.65 | -0.49 | -24.38% | 6 | 40 | 246.48% |
| JPM201030P00090000 | 2020-09-30 2:46PM EDT | 90.00 | 1.94 | 1.76 | 1.90 | -0.24 | -11.01% | 28 | 883 | 245.90% |
| JPM201030P00091000 | 2020-09-30 1:02PM EDT | 91.00 | 2.19 | 2.02 | 2.29 | -0.56 | -20.36% | 40 | 23 | 248.05% |
| JPM201030P00091500 | 2020-09-30 3:36PM EDT | 91.50 | 2.39 | 2.22 | 2.33 | -0.28 | -10.49% | 20 | 197 | 245.90% |
| JPM201030P00092000 | 2020-09-30 3:37PM EDT | 92.00 | 2.53 | 2.40 | 2.64 | -1.47 | -36.75% | 34 | 55 | 250.59% |
| JPM201030P00092500 | 2020-09-30 2:37PM EDT | 92.50 | 2.65 | 2.53 | 2.70 | -0.40 | -13.11% | 30 | 179 | 246.29% |
| JPM201030P00093000 | 2020-09-30 3:18PM EDT | 93.00 | 2.84 | 2.77 | 2.96 | -0.41 | -12.62% | 33 | 27 | 250.20% |
| JPM201030P00094000 | 2020-09-30 2:37PM EDT | 94.00 | 3.25 | 3.10 | 3.30 | -0.41 | -11.20% | 46 | 242 | 247.66% |
| JPM201030P00095000 | 2020-09-30 3:17PM EDT | 95.00 | 3.70 | 3.60 | 3.75 | -0.55 | -12.94% | 291 | 229 | 250.78% |
| JPM201030P00095500 | 2020-09-30 3:11PM EDT | 95.50 | 4.10 | 3.70 | 4.00 | -0.30 | -6.82% | 25 | 118 | 248.54% |
| JPM201030P00096000 | 2020-09-30 3:12PM EDT | 96.00 | 4.45 | 4.15 | 4.30 | -0.35 | -7.29% | 26 | 95 | 255.96% |
| JPM201030P00096500 | 2020-09-30 3:20PM EDT | 96.50 | 4.45 | 4.30 | 4.55 | -0.30 | -6.32% | 93 | 49 | 254.20% |
| JPM201030P00097000 | 2020-09-30 2:26PM EDT | 97.00 | 4.80 | 4.65 | 4.80 | -0.09 | -1.84% | 16 | 59 | 256.93% |
| JPM201030P00097500 | 2020-09-18 3:49PM EDT | 97.50 | 4.90 | 4.90 | 5.10 | 0.00 | - | 1 | 43 | 258.11% |
| JPM201030P00098000 | 2020-09-30 2:23PM EDT | 98.00 | 4.90 | 5.20 | 5.50 | -0.95 | -16.24% | 6 | 46 | 262.60% |
| JPM201030P00098500 | 2020-09-25 10:04AM EDT | 98.50 | 8.47 | 5.50 | 5.75 | 0.00 | - | 1 | 142 | 262.99% |
| JPM201030P00099000 | 2020-09-28 11:23AM EDT | 99.00 | 6.50 | 5.80 | 6.15 | 0.00 | - | 5 | 126 | 266.70% |
| JPM201030P00099500 | 2020-09-25 11:30AM EDT | 99.50 | 9.62 | 6.10 | 6.40 | 0.00 | - | 2 | 28 | 266.41% |
| JPM201030P00100000 | 2020-09-30 2:18PM EDT | 100.00 | 6.06 | 6.50 | 6.70 | -0.84 | -12.17% | 3 | 738 | 269.34% |
| JPM201030P00101000 | 2020-09-23 11:50AM EDT | 101.00 | 9.50 | 7.20 | 7.50 | 0.00 | - | 1 | 126 | 276.95% |
| JPM201030P00102000 | 2020-09-24 2:51PM EDT | 102.00 | 11.04 | 7.70 | 8.20 | 0.00 | - | 4 | 38 | 275.78% |
| JPM201030P00103000 | 2020-09-30 9:36AM EDT | 103.00 | 8.70 | 8.50 | 9.00 | -0.20 | -2.25% | 3 | 63 | 283.50% |
| JPM201030P00104000 | 2020-09-21 9:30AM EDT | 104.00 | 10.00 | 9.20 | 9.75 | 0.00 | - | 1 | 29 | 286.33% |
| JPM201030P00105000 | 2020-09-30 2:09PM EDT | 105.00 | 9.88 | 10.25 | 10.65 | -0.33 | -3.23% | 4 | 65 | 301.17% |
| JPM201030P00106000 | 2020-09-11 3:57PM EDT | 106.00 | 8.71 | 10.90 | 11.45 | 0.00 | - | 5 | 5 | 302.15% |
| JPM201030P00108000 | 2020-09-18 11:37AM EDT | 108.00 | 11.39 | 12.80 | 13.25 | 0.00 | - | 3 | 32 | 323.14% |
| JPM201030P00110000 | 2020-09-16 10:49AM EDT | 110.00 | 11.80 | 14.30 | 15.30 | 0.00 | - | 1 | 2 | 337.70% |
© 2020 Verizon Media. All rights reserved.
