UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.79-1.04 (-0.77%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210129C000800002021-01-13 2:43PM EST80.0060.1053.5554.700.00-8012214.26%
JPM210129C000900002021-01-21 3:59PM EST90.0044.8042.1545.350.00-10239.84%
JPM210129C001000002021-01-12 3:09PM EST100.0040.9033.5534.900.00-710138.57%
JPM210129C001050002021-01-21 3:56PM EST105.0030.0728.4529.850.00-55114.65%
JPM210129C001070002021-01-05 3:39PM EST107.0019.1526.5028.200.00-55118.07%
JPM210129C001080002021-01-19 12:11AM EST108.0032.3525.4026.550.00--2291.21%
JPM210129C001090002020-12-23 10:35AM EST109.0016.0223.7025.750.00-10126.47%
JPM210129C001100002021-01-15 12:29PM EST110.0029.3523.4024.600.00-5486.52%
JPM210129C001110002021-01-12 10:32AM EST111.0030.3522.2524.000.00-202091.31%
JPM210129C001120002021-01-14 2:32PM EST112.0026.9021.4522.750.00-1386.33%
JPM210129C001130002020-12-16 3:29PM EST113.009.3425.1026.600.00--11205.01%
JPM210129C001140002021-01-08 3:23PM EST114.0021.9519.6520.950.00-12188.87%
JPM210129C001150002021-01-20 1:58PM EST115.0018.9018.7019.50-1.93-9.27%223275.78%
JPM210129C001160002021-01-15 11:56AM EST116.0022.3517.6018.750.00-224475.98%
JPM210129C001170002021-01-19 1:55PM EST117.0021.5016.5517.750.00-53571.29%
JPM210129C001180002021-01-22 12:32PM EST118.0016.0515.4016.75-4.40-21.52%114864.16%
JPM210129C001190002021-01-04 2:15PM EST119.007.7414.2515.550.00-25050.20%
JPM210129C001200002021-01-20 2:00PM EST120.0014.2013.4014.30-1.68-10.58%122866.21%
JPM210129C001210002021-01-20 10:26AM EST121.0015.3012.6013.250.00-13660.74%
JPM210129C001220002021-01-21 1:35PM EST122.0013.0410.9513.100.00-518279.83%
JPM210129C001230002021-01-22 10:14AM EST123.0010.6310.7510.95-1.62-13.22%48441.21%
JPM210129C001240002021-01-22 9:51AM EST124.0010.129.8010.15-5.03-33.20%729246.19%
JPM210129C001250002021-01-22 12:17PM EST125.009.198.909.00-0.95-9.37%1253037.01%
JPM210129C001260002021-01-22 1:29PM EST126.008.057.858.50-1.01-11.15%315348.29%
JPM210129C001270002021-01-21 9:42AM EST127.007.116.857.55-1.04-12.76%436645.19%
JPM210129C001280002021-01-22 3:22PM EST128.006.156.006.35-0.87-12.39%412736.38%
JPM210129C001290002021-01-22 2:42PM EST129.005.245.155.30-2.66-33.67%647831.06%
JPM210129C001300002021-01-22 3:43PM EST130.004.764.304.45-0.73-13.30%3955529.83%
JPM210129C001310002021-01-22 1:23PM EST131.003.703.503.65-1.05-22.11%3020228.71%
JPM210129C001320002021-01-22 3:36PM EST132.003.102.782.88-1.12-26.54%30715527.20%
JPM210129C001330002021-01-22 3:59PM EST133.002.282.152.22-1.22-34.86%57717026.34%
JPM210129C001340002021-01-22 3:58PM EST134.001.731.601.67-0.74-29.96%91025525.88%
JPM210129C001350002021-01-22 3:58PM EST135.001.281.191.24-0.69-35.03%1,34587425.88%
JPM210129C001360002021-01-22 3:54PM EST136.000.930.860.90-0.53-36.30%1,58283525.98%
JPM210129C001370002021-01-22 3:55PM EST137.000.680.610.64-0.45-39.82%43583026.12%
JPM210129C001380002021-01-22 4:00PM EST138.000.450.430.45-0.36-44.44%28685926.42%
JPM210129C001390002021-01-22 3:59PM EST139.000.340.300.33-0.26-43.33%3,7121,23427.20%
JPM210129C001400002021-01-22 3:59PM EST140.000.240.210.24-0.22-47.83%1,0335,32427.93%
JPM210129C001410002021-01-22 3:58PM EST141.000.190.150.18-0.21-52.50%12486528.91%
JPM210129C001420002021-01-22 2:36PM EST142.000.140.130.14-0.12-46.15%2671,05330.08%
JPM210129C001430002021-01-22 3:29PM EST143.000.110.080.12-0.11-50.00%2331,08331.74%
JPM210129C001440002021-01-22 3:42PM EST144.000.090.070.09-0.08-47.06%4348532.52%
JPM210129C001450002021-01-22 2:51PM EST145.000.060.060.08-0.06-50.00%1451,50834.18%
JPM210129C001460002021-01-22 2:54PM EST146.000.050.040.06-0.04-44.44%1830334.86%
JPM210129C001470002021-01-22 2:49PM EST147.000.040.040.05-0.03-42.86%1813636.13%
JPM210129C001480002021-01-22 1:07PM EST148.000.040.030.05-0.03-42.86%114138.28%
JPM210129C001490002021-01-21 1:22PM EST149.000.060.000.050.00-195540.43%
JPM210129C001500002021-01-22 1:48PM EST150.000.020.020.06-0.04-66.67%4272243.75%
JPM210129C001525002021-01-22 10:45AM EST152.500.030.030.05-0.01-25.00%224047.66%
JPM210129C001550002021-01-21 3:13PM EST155.000.030.000.050.00-3947252.73%
JPM210129C001575002021-01-20 9:48AM EST157.500.050.000.030.00-426453.91%
JPM210129C001600002021-01-21 3:58PM EST160.000.020.000.020.00-415851.56%
JPM210129C001650002021-01-21 10:29AM EST165.000.010.000.01-0.01-50.00%114756.25%
JPM210129C001700002021-01-21 12:01PM EST170.000.010.000.010.00-14762.50%
JPM210129C001750002021-01-20 3:03PM EST175.000.020.000.020.00-124173.44%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210129P000600002021-01-06 12:06PM EST60.000.050.000.020.00--1209.38%
JPM210129P000700002020-12-22 12:08PM EST70.000.080.000.020.00--2171.88%
JPM210129P000800002021-01-20 10:07AM EST80.000.030.000.000.00--050.00%
JPM210129P000850002020-12-17 2:28PM EST85.000.160.001.740.00--4231.93%
JPM210129P000900002020-12-31 9:32AM EST90.000.120.000.020.00-22109.38%
JPM210129P000950002021-01-19 10:58AM EST95.000.010.000.020.00-210695.31%
JPM210129P001000002021-01-21 2:59PM EST100.000.020.000.020.00-46181.25%
JPM210129P001050002021-01-21 9:30AM EST105.000.010.000.020.00-18168.75%
JPM210129P001070002020-12-30 12:13PM EST107.000.460.000.260.00-1589.06%
JPM210129P001080002021-01-19 12:17PM EST108.000.010.000.070.00-1110671.09%
JPM210129P001090002021-01-06 1:09PM EST109.000.340.000.290.00-1484.18%
JPM210129P001100002021-01-21 9:30AM EST110.000.020.000.110.00-120469.92%
JPM210129P001110002021-01-20 3:52PM EST111.000.030.000.070.00-42362.89%
JPM210129P001120002021-01-12 1:59PM EST112.000.090.000.070.00-54160.16%
JPM210129P001130002021-01-21 11:44AM EST113.000.040.000.070.00-11357.81%
JPM210129P001140002021-01-21 3:14PM EST114.000.040.000.070.00-14655.08%
JPM210129P001150002021-01-21 12:24PM EST115.000.050.010.08-0.01-16.67%585154.30%
JPM210129P001160002021-01-22 10:29AM EST116.000.050.000.07-0.05-50.00%218455.08%
JPM210129P001170002021-01-22 11:41AM EST117.000.040.000.07-0.02-33.33%96552.15%
JPM210129P001180002021-01-20 10:14AM EST118.000.070.010.070.00-425549.22%
JPM210129P001190002021-01-22 11:34AM EST119.000.070.010.07-0.01-12.50%1013946.48%
JPM210129P001200002021-01-22 2:47PM EST120.000.040.020.07-0.05-55.56%11068543.75%
JPM210129P001210002021-01-22 3:24PM EST121.000.040.030.12-0.06-60.00%1829644.92%
JPM210129P001220002021-01-22 3:31PM EST122.000.050.050.13-0.06-54.55%2281942.58%
JPM210129P001230002021-01-22 9:40AM EST123.000.100.070.10-0.01-9.09%1127537.50%
JPM210129P001240002021-01-22 3:16PM EST124.000.100.090.13-0.03-23.08%701,90636.33%
JPM210129P001250002021-01-22 3:57PM EST125.000.120.130.14-0.04-25.00%4540333.79%
JPM210129P001260002021-01-22 3:47PM EST126.000.150.170.19-0.06-28.57%12826132.81%
JPM210129P001270002021-01-22 3:16PM EST127.000.220.230.25-0.08-26.67%11157231.64%
JPM210129P001280002021-01-22 3:16PM EST128.000.300.310.33-0.01-3.23%2001,20730.52%
JPM210129P001290002021-01-22 1:14PM EST129.000.420.420.44-0.03-6.67%3222,38229.44%
JPM210129P001300002021-01-22 3:56PM EST130.000.520.560.60-0.04-7.14%5172,61228.64%
JPM210129P001310002021-01-22 3:39PM EST131.000.650.760.79-0.03-4.41%69060927.49%
JPM210129P001320002021-01-22 3:39PM EST132.000.921.021.06+0.05+5.75%91183226.71%
JPM210129P001330002021-01-22 3:54PM EST133.001.311.371.42+0.11+9.17%6661,18226.20%
JPM210129P001340002021-01-22 3:44PM EST134.001.751.811.88+0.26+17.45%35469225.88%
JPM210129P001350002021-01-22 3:49PM EST135.002.332.392.46+0.35+17.68%8271,70226.05%
JPM210129P001360002021-01-22 3:49PM EST136.002.823.053.15+0.27+10.59%15448826.64%
JPM210129P001370002021-01-22 3:09PM EST137.003.733.753.90+0.66+21.50%14925427.05%
JPM210129P001380002021-01-22 3:45PM EST138.004.334.604.70+0.43+11.03%5263627.30%
JPM210129P001390002021-01-22 2:20PM EST139.005.225.455.55+0.99+23.40%13834227.49%
JPM210129P001400002021-01-22 3:51PM EST140.006.106.356.50+0.80+15.09%1924529.49%
JPM210129P001410002021-01-22 12:45PM EST141.007.357.257.40+0.78+11.87%2636029.30%
JPM210129P001420002021-01-22 2:20PM EST142.008.248.108.45+0.69+9.14%143234.08%
JPM210129P001430002021-01-21 3:59PM EST143.008.259.209.400.00-1137735.06%
JPM210129P001440002021-01-20 11:19AM EST144.008.309.6510.500.00-255541.80%
JPM210129P001450002021-01-21 2:55PM EST145.009.9110.0011.550.00-24546.48%
JPM210129P001460002021-01-20 10:05AM EST146.009.6311.8512.500.00-101747.56%
JPM210129P001500002021-01-14 1:04PM EST150.009.3115.0516.700.00-2466.06%
JPM210129P001600002021-01-19 12:12AM EST160.0020.2725.1026.750.00---94.24%
JPM210129P001700002021-01-21 2:49PM EST170.0034.9836.5036.950.00-100116.41%