UK markets open in 4 hours 17 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.66+2.36 (+1.24%)
At close: 04:00PM EDT
192.40 -0.26 (-0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240322C000900002024-03-15 12:30PM EDT90.0099.90100.60103.400.00--30399.90%
JPM240322C001000002024-03-15 9:30AM EDT100.0087.2090.5593.150.00--0325.98%
JPM240322C001050002024-03-15 11:40AM EDT105.0084.1085.6088.250.00--18314.26%
JPM240322C001350002024-02-22 12:29PM EDT135.0048.0455.7558.500.00-44212.89%
JPM240322C001450002024-03-15 12:44PM EDT145.0044.6445.7548.250.00-12164.36%
JPM240322C001500002024-03-18 11:58AM EDT150.0041.9540.9043.25+5.01+13.56%13148.05%
JPM240322C001550002024-03-13 9:30AM EDT155.0035.3435.6038.250.00-211132.03%
JPM240322C001600002024-03-18 1:46PM EDT160.0031.0130.7533.70+0.77+2.55%19133.20%
JPM240322C001625002024-03-18 1:46PM EDT162.5028.5128.1030.80+1.19+4.36%11110.55%
JPM240322C001650002024-03-11 9:51AM EDT165.0022.2025.8528.800.00-195119.09%
JPM240322C001675002024-03-12 11:46AM EDT167.5022.3123.1026.950.00-11126.86%
JPM240322C001700002024-03-14 3:36PM EDT170.0017.3022.0023.700.00-128267.09%
JPM240322C001725002024-03-15 2:41PM EDT172.5018.0619.9021.350.00--1673.14%
JPM240322C001750002024-03-18 2:57PM EDT175.0017.2016.5019.75+1.45+9.21%111165.72%
JPM240322C001775002024-03-18 11:56AM EDT177.5014.3514.9016.30+2.11+17.24%24857.37%
JPM240322C001800002024-03-18 3:59PM EDT180.0012.7311.5513.85+1.67+15.10%4443567.75%
JPM240322C001825002024-03-18 3:59PM EDT182.5010.269.0011.40+3.64+54.98%6817659.52%
JPM240322C001850002024-03-18 3:57PM EDT185.007.777.708.85+1.87+31.69%781,72949.12%
JPM240322C001875002024-03-18 3:59PM EDT187.505.505.405.90+1.45+35.80%40278831.79%
JPM240322C001900002024-03-18 3:59PM EDT190.003.403.353.50+1.35+65.85%1,3823,07923.49%
JPM240322C001925002024-03-18 3:59PM EDT192.501.691.701.73+0.74+77.89%3,2352,05120.51%
JPM240322C001950002024-03-18 3:59PM EDT195.000.660.660.71+0.29+78.38%1,3092,01620.00%
JPM240322C001975002024-03-18 3:59PM EDT197.500.240.210.24+0.10+71.43%1,26969120.07%
JPM240322C002000002024-03-18 3:57PM EDT200.000.070.070.080.00-93573021.09%
JPM240322C002025002024-03-18 3:50PM EDT202.500.040.030.050.00-31068024.41%
JPM240322C002050002024-03-18 3:58PM EDT205.000.010.010.02-0.01-50.00%2575925.78%
JPM240322C002075002024-03-13 10:55AM EDT207.500.040.000.030.00-21931.84%
JPM240322C002100002024-03-18 2:50PM EDT210.000.010.000.01-0.02-66.67%85732.03%
JPM240322C002125002024-03-11 3:34PM EDT212.500.010.000.010.00-1135.94%
JPM240322C002150002024-03-11 10:49AM EDT215.000.010.000.450.00-14560.84%
JPM240322C002175002024-03-08 11:25AM EDT217.500.030.000.450.00-1165.92%
JPM240322C002200002024-03-07 4:40PM EDT220.000.040.000.010.00-51346.88%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240322P000900002024-03-11 3:43PM EDT90.000.010.000.010.00-350350225.00%
JPM240322P000950002024-03-15 11:30AM EDT95.000.010.000.010.00-110206.25%
JPM240322P001300002024-02-13 3:34PM EDT130.000.090.000.330.00-1011175.20%
JPM240322P001350002024-03-15 2:01PM EDT135.000.020.000.220.00-229151.56%
JPM240322P001400002024-03-13 10:06AM EDT140.000.010.000.240.00-1174139.26%
JPM240322P001450002024-03-11 11:23AM EDT145.000.070.000.120.00-1245114.84%
JPM240322P001500002024-03-15 12:36PM EDT150.000.020.000.010.00-15678.13%
JPM240322P001550002024-03-18 10:13AM EDT155.000.020.000.02+0.01+100.00%111973.44%
JPM240322P001600002024-03-15 1:57PM EDT160.000.050.000.020.00-2660864.06%
JPM240322P001625002024-03-18 1:58PM EDT162.500.010.000.20-0.07-87.50%441078.32%
JPM240322P001650002024-03-18 1:20PM EDT165.000.010.010.02-0.02-66.67%61982757.03%
JPM240322P001675002024-03-18 1:57PM EDT167.500.020.000.13-0.02-50.00%17468762.11%
JPM240322P001700002024-03-18 3:29PM EDT170.000.020.010.14-0.02-50.00%7401,82557.42%
JPM240322P001725002024-03-18 12:08PM EDT172.500.030.000.27-0.02-40.00%813856.93%
JPM240322P001750002024-03-18 12:43PM EDT175.000.030.020.04-0.04-57.14%801,10641.80%
JPM240322P001775002024-03-18 3:41PM EDT177.500.040.040.05-0.06-60.00%553,33037.70%
JPM240322P001800002024-03-18 3:58PM EDT180.000.060.050.06-0.06-50.00%3662,19533.01%
JPM240322P001825002024-03-18 3:58PM EDT182.500.080.070.08-0.11-57.89%6031,36328.71%
JPM240322P001850002024-03-18 3:59PM EDT185.000.120.110.12-0.23-65.71%1,3564,17624.61%
JPM240322P001875002024-03-18 3:59PM EDT187.500.230.210.24-0.54-70.13%4,0832,33021.58%
JPM240322P001900002024-03-18 3:59PM EDT190.000.570.560.61-1.04-64.60%3,9591,32120.02%
JPM240322P001925002024-03-18 3:59PM EDT192.501.401.391.43-1.52-52.05%99551918.75%
JPM240322P001950002024-03-18 3:48PM EDT195.002.982.832.93-1.97-39.80%34013118.21%
JPM240322P001975002024-03-18 3:52PM EDT197.505.304.705.10-3.32-38.52%51120.58%
JPM240322P002000002024-03-18 3:56PM EDT200.007.506.958.60-3.05-28.91%13047.24%