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
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210129C00080000 | 2021-01-13 2:43PM EST | 80.00 | 60.10 | 53.55 | 54.70 | 0.00 | - | 80 | 12 | 214.26% |
| JPM210129C00090000 | 2021-01-21 3:59PM EST | 90.00 | 44.80 | 42.15 | 45.35 | 0.00 | - | 1 | 0 | 239.84% |
| JPM210129C00100000 | 2021-01-12 3:09PM EST | 100.00 | 40.90 | 33.55 | 34.90 | 0.00 | - | 7 | 10 | 138.57% |
| JPM210129C00105000 | 2021-01-21 3:56PM EST | 105.00 | 30.07 | 28.45 | 29.85 | 0.00 | - | 5 | 5 | 114.65% |
| JPM210129C00107000 | 2021-01-05 3:39PM EST | 107.00 | 19.15 | 26.50 | 28.20 | 0.00 | - | 5 | 5 | 118.07% |
| JPM210129C00108000 | 2021-01-19 12:11AM EST | 108.00 | 32.35 | 25.40 | 26.55 | 0.00 | - | - | 22 | 91.21% |
| JPM210129C00109000 | 2020-12-23 10:35AM EST | 109.00 | 16.02 | 23.70 | 25.75 | 0.00 | - | 1 | 0 | 126.47% |
| JPM210129C00110000 | 2021-01-15 12:29PM EST | 110.00 | 29.35 | 23.40 | 24.60 | 0.00 | - | 5 | 4 | 86.52% |
| JPM210129C00111000 | 2021-01-12 10:32AM EST | 111.00 | 30.35 | 22.25 | 24.00 | 0.00 | - | 20 | 20 | 91.31% |
| JPM210129C00112000 | 2021-01-14 2:32PM EST | 112.00 | 26.90 | 21.45 | 22.75 | 0.00 | - | 1 | 3 | 86.33% |
| JPM210129C00113000 | 2020-12-16 3:29PM EST | 113.00 | 9.34 | 25.10 | 26.60 | 0.00 | - | - | 11 | 205.01% |
| JPM210129C00114000 | 2021-01-08 3:23PM EST | 114.00 | 21.95 | 19.65 | 20.95 | 0.00 | - | 1 | 21 | 88.87% |
| JPM210129C00115000 | 2021-01-20 1:58PM EST | 115.00 | 18.90 | 18.70 | 19.50 | -1.93 | -9.27% | 2 | 232 | 75.78% |
| JPM210129C00116000 | 2021-01-15 11:56AM EST | 116.00 | 22.35 | 17.60 | 18.75 | 0.00 | - | 22 | 44 | 75.98% |
| JPM210129C00117000 | 2021-01-19 1:55PM EST | 117.00 | 21.50 | 16.55 | 17.75 | 0.00 | - | 5 | 35 | 71.29% |
| JPM210129C00118000 | 2021-01-22 12:32PM EST | 118.00 | 16.05 | 15.40 | 16.75 | -4.40 | -21.52% | 1 | 148 | 64.16% |
| JPM210129C00119000 | 2021-01-04 2:15PM EST | 119.00 | 7.74 | 14.25 | 15.55 | 0.00 | - | 2 | 50 | 50.20% |
| JPM210129C00120000 | 2021-01-20 2:00PM EST | 120.00 | 14.20 | 13.40 | 14.30 | -1.68 | -10.58% | 1 | 228 | 66.21% |
| JPM210129C00121000 | 2021-01-20 10:26AM EST | 121.00 | 15.30 | 12.60 | 13.25 | 0.00 | - | 1 | 36 | 60.74% |
| JPM210129C00122000 | 2021-01-21 1:35PM EST | 122.00 | 13.04 | 10.95 | 13.10 | 0.00 | - | 5 | 182 | 79.83% |
| JPM210129C00123000 | 2021-01-22 10:14AM EST | 123.00 | 10.63 | 10.75 | 10.95 | -1.62 | -13.22% | 4 | 84 | 41.21% |
| JPM210129C00124000 | 2021-01-22 9:51AM EST | 124.00 | 10.12 | 9.80 | 10.15 | -5.03 | -33.20% | 7 | 292 | 46.19% |
| JPM210129C00125000 | 2021-01-22 12:17PM EST | 125.00 | 9.19 | 8.90 | 9.00 | -0.95 | -9.37% | 12 | 530 | 37.01% |
| JPM210129C00126000 | 2021-01-22 1:29PM EST | 126.00 | 8.05 | 7.85 | 8.50 | -1.01 | -11.15% | 3 | 153 | 48.29% |
| JPM210129C00127000 | 2021-01-21 9:42AM EST | 127.00 | 7.11 | 6.85 | 7.55 | -1.04 | -12.76% | 4 | 366 | 45.19% |
| JPM210129C00128000 | 2021-01-22 3:22PM EST | 128.00 | 6.15 | 6.00 | 6.35 | -0.87 | -12.39% | 4 | 127 | 36.38% |
| JPM210129C00129000 | 2021-01-22 2:42PM EST | 129.00 | 5.24 | 5.15 | 5.30 | -2.66 | -33.67% | 64 | 78 | 31.06% |
| JPM210129C00130000 | 2021-01-22 3:43PM EST | 130.00 | 4.76 | 4.30 | 4.45 | -0.73 | -13.30% | 39 | 555 | 29.83% |
| JPM210129C00131000 | 2021-01-22 1:23PM EST | 131.00 | 3.70 | 3.50 | 3.65 | -1.05 | -22.11% | 30 | 202 | 28.71% |
| JPM210129C00132000 | 2021-01-22 3:36PM EST | 132.00 | 3.10 | 2.78 | 2.88 | -1.12 | -26.54% | 307 | 155 | 27.20% |
| JPM210129C00133000 | 2021-01-22 3:59PM EST | 133.00 | 2.28 | 2.15 | 2.22 | -1.22 | -34.86% | 577 | 170 | 26.34% |
| JPM210129C00134000 | 2021-01-22 3:58PM EST | 134.00 | 1.73 | 1.60 | 1.67 | -0.74 | -29.96% | 910 | 255 | 25.88% |
| JPM210129C00135000 | 2021-01-22 3:58PM EST | 135.00 | 1.28 | 1.19 | 1.24 | -0.69 | -35.03% | 1,345 | 874 | 25.88% |
| JPM210129C00136000 | 2021-01-22 3:54PM EST | 136.00 | 0.93 | 0.86 | 0.90 | -0.53 | -36.30% | 1,582 | 835 | 25.98% |
| JPM210129C00137000 | 2021-01-22 3:55PM EST | 137.00 | 0.68 | 0.61 | 0.64 | -0.45 | -39.82% | 435 | 830 | 26.12% |
| JPM210129C00138000 | 2021-01-22 4:00PM EST | 138.00 | 0.45 | 0.43 | 0.45 | -0.36 | -44.44% | 286 | 859 | 26.42% |
| JPM210129C00139000 | 2021-01-22 3:59PM EST | 139.00 | 0.34 | 0.30 | 0.33 | -0.26 | -43.33% | 3,712 | 1,234 | 27.20% |
| JPM210129C00140000 | 2021-01-22 3:59PM EST | 140.00 | 0.24 | 0.21 | 0.24 | -0.22 | -47.83% | 1,033 | 5,324 | 27.93% |
| JPM210129C00141000 | 2021-01-22 3:58PM EST | 141.00 | 0.19 | 0.15 | 0.18 | -0.21 | -52.50% | 124 | 865 | 28.91% |
| JPM210129C00142000 | 2021-01-22 2:36PM EST | 142.00 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 267 | 1,053 | 30.08% |
| JPM210129C00143000 | 2021-01-22 3:29PM EST | 143.00 | 0.11 | 0.08 | 0.12 | -0.11 | -50.00% | 233 | 1,083 | 31.74% |
| JPM210129C00144000 | 2021-01-22 3:42PM EST | 144.00 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 43 | 485 | 32.52% |
| JPM210129C00145000 | 2021-01-22 2:51PM EST | 145.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 145 | 1,508 | 34.18% |
| JPM210129C00146000 | 2021-01-22 2:54PM EST | 146.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 18 | 303 | 34.86% |
| JPM210129C00147000 | 2021-01-22 2:49PM EST | 147.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 18 | 136 | 36.13% |
| JPM210129C00148000 | 2021-01-22 1:07PM EST | 148.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 141 | 38.28% |
| JPM210129C00149000 | 2021-01-21 1:22PM EST | 149.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 55 | 40.43% |
| JPM210129C00150000 | 2021-01-22 1:48PM EST | 150.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 42 | 722 | 43.75% |
| JPM210129C00152500 | 2021-01-22 10:45AM EST | 152.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 2 | 240 | 47.66% |
| JPM210129C00155000 | 2021-01-21 3:13PM EST | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 39 | 472 | 52.73% |
| JPM210129C00157500 | 2021-01-20 9:48AM EST | 157.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 42 | 64 | 53.91% |
| JPM210129C00160000 | 2021-01-21 3:58PM EST | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 158 | 51.56% |
| JPM210129C00165000 | 2021-01-21 10:29AM EST | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 147 | 56.25% |
| JPM210129C00170000 | 2021-01-21 12:01PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 62.50% |
| JPM210129C00175000 | 2021-01-20 3:03PM EST | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 241 | 73.44% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210129P00060000 | 2021-01-06 12:06PM EST | 60.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 209.38% |
| JPM210129P00070000 | 2020-12-22 12:08PM EST | 70.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 2 | 171.88% |
| JPM210129P00080000 | 2021-01-20 10:07AM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM210129P00085000 | 2020-12-17 2:28PM EST | 85.00 | 0.16 | 0.00 | 1.74 | 0.00 | - | - | 4 | 231.93% |
| JPM210129P00090000 | 2020-12-31 9:32AM EST | 90.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 109.38% |
| JPM210129P00095000 | 2021-01-19 10:58AM EST | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 106 | 95.31% |
| JPM210129P00100000 | 2021-01-21 2:59PM EST | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 61 | 81.25% |
| JPM210129P00105000 | 2021-01-21 9:30AM EST | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 81 | 68.75% |
| JPM210129P00107000 | 2020-12-30 12:13PM EST | 107.00 | 0.46 | 0.00 | 0.26 | 0.00 | - | 1 | 5 | 89.06% |
| JPM210129P00108000 | 2021-01-19 12:17PM EST | 108.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 106 | 71.09% |
| JPM210129P00109000 | 2021-01-06 1:09PM EST | 109.00 | 0.34 | 0.00 | 0.29 | 0.00 | - | 1 | 4 | 84.18% |
| JPM210129P00110000 | 2021-01-21 9:30AM EST | 110.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 204 | 69.92% |
| JPM210129P00111000 | 2021-01-20 3:52PM EST | 111.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 62.89% |
| JPM210129P00112000 | 2021-01-12 1:59PM EST | 112.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 5 | 41 | 60.16% |
| JPM210129P00113000 | 2021-01-21 11:44AM EST | 113.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 57.81% |
| JPM210129P00114000 | 2021-01-21 3:14PM EST | 114.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 55.08% |
| JPM210129P00115000 | 2021-01-21 12:24PM EST | 115.00 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 5 | 851 | 54.30% |
| JPM210129P00116000 | 2021-01-22 10:29AM EST | 116.00 | 0.05 | 0.00 | 0.07 | -0.05 | -50.00% | 2 | 184 | 55.08% |
| JPM210129P00117000 | 2021-01-22 11:41AM EST | 117.00 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 9 | 65 | 52.15% |
| JPM210129P00118000 | 2021-01-20 10:14AM EST | 118.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 4 | 255 | 49.22% |
| JPM210129P00119000 | 2021-01-22 11:34AM EST | 119.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 10 | 139 | 46.48% |
| JPM210129P00120000 | 2021-01-22 2:47PM EST | 120.00 | 0.04 | 0.02 | 0.07 | -0.05 | -55.56% | 110 | 685 | 43.75% |
| JPM210129P00121000 | 2021-01-22 3:24PM EST | 121.00 | 0.04 | 0.03 | 0.12 | -0.06 | -60.00% | 182 | 96 | 44.92% |
| JPM210129P00122000 | 2021-01-22 3:31PM EST | 122.00 | 0.05 | 0.05 | 0.13 | -0.06 | -54.55% | 22 | 819 | 42.58% |
| JPM210129P00123000 | 2021-01-22 9:40AM EST | 123.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 11 | 275 | 37.50% |
| JPM210129P00124000 | 2021-01-22 3:16PM EST | 124.00 | 0.10 | 0.09 | 0.13 | -0.03 | -23.08% | 70 | 1,906 | 36.33% |
| JPM210129P00125000 | 2021-01-22 3:57PM EST | 125.00 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 45 | 403 | 33.79% |
| JPM210129P00126000 | 2021-01-22 3:47PM EST | 126.00 | 0.15 | 0.17 | 0.19 | -0.06 | -28.57% | 128 | 261 | 32.81% |
| JPM210129P00127000 | 2021-01-22 3:16PM EST | 127.00 | 0.22 | 0.23 | 0.25 | -0.08 | -26.67% | 111 | 572 | 31.64% |
| JPM210129P00128000 | 2021-01-22 3:16PM EST | 128.00 | 0.30 | 0.31 | 0.33 | -0.01 | -3.23% | 200 | 1,207 | 30.52% |
| JPM210129P00129000 | 2021-01-22 1:14PM EST | 129.00 | 0.42 | 0.42 | 0.44 | -0.03 | -6.67% | 322 | 2,382 | 29.44% |
| JPM210129P00130000 | 2021-01-22 3:56PM EST | 130.00 | 0.52 | 0.56 | 0.60 | -0.04 | -7.14% | 517 | 2,612 | 28.64% |
| JPM210129P00131000 | 2021-01-22 3:39PM EST | 131.00 | 0.65 | 0.76 | 0.79 | -0.03 | -4.41% | 690 | 609 | 27.49% |
| JPM210129P00132000 | 2021-01-22 3:39PM EST | 132.00 | 0.92 | 1.02 | 1.06 | +0.05 | +5.75% | 911 | 832 | 26.71% |
| JPM210129P00133000 | 2021-01-22 3:54PM EST | 133.00 | 1.31 | 1.37 | 1.42 | +0.11 | +9.17% | 666 | 1,182 | 26.20% |
| JPM210129P00134000 | 2021-01-22 3:44PM EST | 134.00 | 1.75 | 1.81 | 1.88 | +0.26 | +17.45% | 354 | 692 | 25.88% |
| JPM210129P00135000 | 2021-01-22 3:49PM EST | 135.00 | 2.33 | 2.39 | 2.46 | +0.35 | +17.68% | 827 | 1,702 | 26.05% |
| JPM210129P00136000 | 2021-01-22 3:49PM EST | 136.00 | 2.82 | 3.05 | 3.15 | +0.27 | +10.59% | 154 | 488 | 26.64% |
| JPM210129P00137000 | 2021-01-22 3:09PM EST | 137.00 | 3.73 | 3.75 | 3.90 | +0.66 | +21.50% | 149 | 254 | 27.05% |
| JPM210129P00138000 | 2021-01-22 3:45PM EST | 138.00 | 4.33 | 4.60 | 4.70 | +0.43 | +11.03% | 52 | 636 | 27.30% |
| JPM210129P00139000 | 2021-01-22 2:20PM EST | 139.00 | 5.22 | 5.45 | 5.55 | +0.99 | +23.40% | 138 | 342 | 27.49% |
| JPM210129P00140000 | 2021-01-22 3:51PM EST | 140.00 | 6.10 | 6.35 | 6.50 | +0.80 | +15.09% | 19 | 245 | 29.49% |
| JPM210129P00141000 | 2021-01-22 12:45PM EST | 141.00 | 7.35 | 7.25 | 7.40 | +0.78 | +11.87% | 26 | 360 | 29.30% |
| JPM210129P00142000 | 2021-01-22 2:20PM EST | 142.00 | 8.24 | 8.10 | 8.45 | +0.69 | +9.14% | 1 | 432 | 34.08% |
| JPM210129P00143000 | 2021-01-21 3:59PM EST | 143.00 | 8.25 | 9.20 | 9.40 | 0.00 | - | 11 | 377 | 35.06% |
| JPM210129P00144000 | 2021-01-20 11:19AM EST | 144.00 | 8.30 | 9.65 | 10.50 | 0.00 | - | 25 | 55 | 41.80% |
| JPM210129P00145000 | 2021-01-21 2:55PM EST | 145.00 | 9.91 | 10.00 | 11.55 | 0.00 | - | 2 | 45 | 46.48% |
| JPM210129P00146000 | 2021-01-20 10:05AM EST | 146.00 | 9.63 | 11.85 | 12.50 | 0.00 | - | 10 | 17 | 47.56% |
| JPM210129P00150000 | 2021-01-14 1:04PM EST | 150.00 | 9.31 | 15.05 | 16.70 | 0.00 | - | 2 | 4 | 66.06% |
| JPM210129P00160000 | 2021-01-19 12:12AM EST | 160.00 | 20.27 | 25.10 | 26.75 | 0.00 | - | - | - | 94.24% |
| JPM210129P00170000 | 2021-01-21 2:49PM EST | 170.00 | 34.98 | 36.50 | 36.95 | 0.00 | - | 10 | 0 | 116.41% |
© 2021 Verizon Media. All rights reserved.
