JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.78-1.22 (-0.80%)
At close: 4:00PM EDT
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210917C00045000 | 2021-04-01 3:56PM EDT | 45.00 | 108.60 | 106.50 | 110.30 | 0.00 | - | 4 | 1 | 216.85% |
| JPM210917C00050000 | 2021-04-14 1:03PM EDT | 50.00 | 102.40 | 111.90 | 116.50 | 0.00 | - | 2 | 5 | 379.81% |
| JPM210917C00055000 | 2020-10-02 2:55PM EDT | 55.00 | 43.00 | 42.95 | 44.40 | 0.00 | - | 15 | 6 | 0.00% |
| JPM210917C00060000 | 2021-04-30 2:57PM EDT | 60.00 | 93.66 | 102.20 | 107.00 | 0.00 | - | 2 | 12 | 328.83% |
| JPM210917C00065000 | 2021-05-17 1:17PM EDT | 65.00 | 99.10 | 89.45 | 92.65 | 0.00 | - | 2 | 9 | 202.20% |
| JPM210917C00070000 | 2021-06-18 12:47PM EDT | 70.00 | 78.09 | 82.00 | 82.30 | 0.00 | - | 2 | 20 | 108.40% |
| JPM210917C00075000 | 2021-04-07 1:34PM EDT | 75.00 | 79.82 | 84.80 | 88.60 | 0.00 | - | 2 | 13 | 235.50% |
| JPM210917C00080000 | 2021-06-02 9:49AM EDT | 80.00 | 86.05 | 71.90 | 72.15 | 0.00 | - | 10 | 66 | 85.64% |
| JPM210917C00085000 | 2020-11-09 10:58AM EDT | 85.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM210917C00090000 | 2020-11-10 3:58PM EDT | 90.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM210917C00095000 | 2020-11-10 4:02PM EDT | 95.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM210917C00100000 | 2020-11-10 1:32PM EDT | 100.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| JPM210917C00105000 | 2021-06-22 2:09PM EDT | 105.00 | 45.59 | 47.05 | 47.30 | 0.00 | - | 1 | 237 | 57.18% |
| JPM210917C00110000 | 2021-06-22 2:09PM EDT | 110.00 | 40.65 | 42.05 | 42.45 | 0.00 | - | 1 | 479 | 52.73% |
| JPM210917C00115000 | 2021-06-21 2:16PM EDT | 115.00 | 37.00 | 37.10 | 37.50 | +1.50 | +4.23% | 1 | 685 | 51.07% |
| JPM210917C00120000 | 2020-11-10 3:17PM EDT | 120.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| JPM210917C00125000 | 2020-11-10 2:50PM EDT | 125.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM210917C00130000 | 2021-06-23 12:41PM EDT | 130.00 | 22.80 | 22.45 | 22.80 | +0.90 | +4.11% | 3 | 895 | 35.62% |
| JPM210917C00135000 | 2021-06-24 11:35AM EDT | 135.00 | 18.40 | 17.90 | 18.40 | +0.85 | +4.84% | 29 | 1,149 | 34.03% |
| JPM210917C00140000 | 2021-06-24 12:13PM EDT | 140.00 | 14.06 | 14.10 | 14.50 | +0.41 | +3.00% | 115 | 2,426 | 33.73% |
| JPM210917C00145000 | 2021-06-24 10:51AM EDT | 145.00 | 10.75 | 10.55 | 10.70 | +0.47 | +4.57% | 57 | 3,861 | 31.59% |
| JPM210917C00150000 | 2021-06-24 11:58AM EDT | 150.00 | 7.60 | 7.45 | 7.60 | +0.43 | +6.00% | 148 | 6,034 | 30.58% |
| JPM210917C00155000 | 2021-06-24 12:00PM EDT | 155.00 | 5.14 | 5.10 | 5.20 | +0.17 | +3.42% | 125 | 3,211 | 30.15% |
| JPM210917C00160000 | 2021-06-24 11:35AM EDT | 160.00 | 3.45 | 3.35 | 3.50 | +0.30 | +9.52% | 133 | 4,859 | 30.34% |
| JPM210917C00165000 | 2021-06-24 11:05AM EDT | 165.00 | 2.20 | 2.13 | 2.20 | +0.17 | +8.37% | 235 | 10,716 | 30.07% |
| JPM210917C00170000 | 2021-06-24 11:13AM EDT | 170.00 | 1.38 | 1.36 | 1.42 | +0.10 | +7.81% | 21 | 10,270 | 30.57% |
| JPM210917C00175000 | 2020-11-09 2:34PM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JPM210917C00180000 | 2021-06-24 10:36AM EDT | 180.00 | 0.58 | 0.57 | 0.59 | +0.05 | +9.43% | 114 | 1,471 | 31.86% |
| JPM210917C00185000 | 2021-06-23 12:02PM EDT | 185.00 | 0.36 | 0.38 | 0.40 | 0.00 | - | 5 | 806 | 32.84% |
| JPM210917C00190000 | 2021-06-24 11:51AM EDT | 190.00 | 0.29 | 0.27 | 0.28 | +0.02 | +7.41% | 40 | 6,288 | 33.94% |
| JPM210917C00195000 | 2021-06-23 10:16AM EDT | 195.00 | 0.18 | 0.16 | 0.22 | 0.00 | - | 5 | 479 | 35.60% |
| JPM210917C00200000 | 2021-06-23 1:08PM EDT | 200.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 2 | 5,978 | 36.62% |
| JPM210917C00210000 | 2021-06-23 2:52PM EDT | 210.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 100 | 212 | 39.84% |
| JPM210917C00230000 | 2021-06-23 2:58PM EDT | 230.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 200 | 315 | 44.73% |
| JPM210917C00240000 | 2021-06-23 3:20PM EDT | 240.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 300 | 179 | 47.66% |
| JPM210917C00250000 | 2021-06-23 3:17PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 100 | 308 | 49.61% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210917P00045000 | 2021-06-22 1:34PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 26 | 861 | 126.17% |
| JPM210917P00050000 | 2021-06-22 9:40AM EDT | 50.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 18 | 346 | 119.14% |
| JPM210917P00055000 | 2021-06-22 9:30AM EDT | 55.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 2 | 48 | 108.59% |
| JPM210917P00060000 | 2020-10-12 10:02AM EDT | 60.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM210917P00065000 | 2021-06-22 12:58PM EDT | 65.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 10 | 327 | 100.98% |
| JPM210917P00070000 | 2021-06-14 12:58PM EDT | 70.00 | 0.09 | 0.13 | 0.15 | 0.00 | - | 1 | 1,506 | 94.14% |
| JPM210917P00075000 | 2021-06-14 3:57PM EDT | 75.00 | 0.11 | 0.14 | 0.15 | 0.00 | - | 1 | 747 | 86.72% |
| JPM210917P00080000 | 2021-06-23 12:49PM EDT | 80.00 | 0.12 | 0.18 | 0.20 | 0.00 | - | 1 | 1,663 | 82.62% |
| JPM210917P00085000 | 2021-06-23 10:09AM EDT | 85.00 | 0.12 | 0.18 | 0.22 | 0.00 | - | 1 | 5,977 | 76.07% |
| JPM210917P00090000 | 2021-06-21 10:28AM EDT | 90.00 | 0.27 | 0.23 | 0.24 | 0.00 | - | 3 | 3,407 | 71.00% |
| JPM210917P00095000 | 2021-06-23 1:02PM EDT | 95.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 2 | 1,655 | 66.11% |
| JPM210917P00100000 | 2021-06-24 9:30AM EDT | 100.00 | 0.30 | 0.30 | 0.31 | -0.04 | -11.76% | 14 | 3,729 | 60.84% |
| JPM210917P00105000 | 2021-06-22 3:37PM EDT | 105.00 | 0.41 | 0.35 | 0.37 | 0.00 | - | 4 | 755 | 56.25% |
| JPM210917P00110000 | 2021-06-22 1:49PM EDT | 110.00 | 0.51 | 0.34 | 0.48 | 0.00 | - | 12 | 3,285 | 51.37% |
| JPM210917P00115000 | 2021-06-23 12:44PM EDT | 115.00 | 0.60 | 0.52 | 0.58 | 0.00 | - | 22 | 1,566 | 48.73% |
| JPM210917P00120000 | 2020-11-10 11:52AM EDT | 120.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| JPM210917P00125000 | 2021-06-23 11:55AM EDT | 125.00 | 1.00 | 0.87 | 0.97 | -0.06 | -5.66% | 5 | 3,481 | 41.59% |
| JPM210917P00130000 | 2021-06-23 1:54PM EDT | 130.00 | 1.43 | 1.28 | 1.34 | 0.00 | - | 47 | 2,398 | 38.70% |
| JPM210917P00135000 | 2021-06-24 11:38AM EDT | 135.00 | 1.90 | 1.88 | 1.95 | -0.25 | -11.63% | 10 | 4,496 | 36.49% |
| JPM210917P00140000 | 2020-10-19 3:31PM EDT | 140.00 | 42.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM210917P00145000 | 2021-06-24 10:32AM EDT | 145.00 | 4.28 | 4.10 | 4.25 | -0.07 | -1.61% | 123 | 5,190 | 33.25% |
| JPM210917P00150000 | 2020-10-29 2:52PM EDT | 150.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| JPM210917P00155000 | 2021-06-23 12:46PM EDT | 155.00 | 9.30 | 8.70 | 8.90 | 0.00 | - | 27 | 1,946 | 32.36% |
| JPM210917P00160000 | 2021-06-23 3:50PM EDT | 160.00 | 12.55 | 11.90 | 12.05 | 0.00 | - | 4 | 963 | 31.98% |
| JPM210917P00165000 | 2021-06-24 11:16AM EDT | 165.00 | 15.50 | 15.80 | 16.00 | -2.25 | -12.68% | 21 | 751 | 33.39% |
| JPM210917P00170000 | 2021-06-24 11:32AM EDT | 170.00 | 19.85 | 19.65 | 20.00 | -2.50 | -11.19% | 30 | 762 | 33.11% |
| JPM210917P00175000 | 2020-07-20 11:30AM EDT | 175.00 | 79.20 | 76.60 | 81.15 | 0.00 | - | 2 | 0 | 295.94% |
| JPM210917P00180000 | 2020-08-06 10:55AM EDT | 180.00 | 84.96 | 76.75 | 81.45 | 0.00 | - | 2 | 7 | 278.76% |
| JPM210917P00185000 | 2021-06-14 2:17PM EDT | 185.00 | 29.10 | 33.70 | 34.10 | 0.00 | - | 1 | 16 | 39.16% |
| JPM210917P00190000 | 2020-07-09 4:52PM EDT | 190.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JPM210917P00195000 | 2021-01-07 10:39AM EDT | 195.00 | 61.20 | 57.40 | 61.50 | 0.00 | - | 2 | 3 | 135.60% |
| JPM210917P00200000 | 2021-06-03 11:29AM EDT | 200.00 | 34.55 | 48.60 | 48.90 | 0.00 | - | 20 | 49 | 47.34% |
© 2021 Verizon Media. All rights reserved.
