UK markets close in 1 hour 36 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.60-0.53 (-0.38%)
As of 09:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230203C001000002023-01-03 2:38PM EST100.0034.0537.1040.900.00-1000182.42%
JPM230203C001050002023-01-03 1:15PM EST105.0029.3733.6035.600.00-10195.90%
JPM230203C001100002023-01-27 12:41PM EST110.0030.7828.7030.450.00-112168.85%
JPM230203C001150002022-12-30 12:53PM EST115.0019.0025.1525.600.00-60172.46%
JPM230203C001170002023-01-27 11:08AM EST117.0022.9021.6523.050.00-77124.32%
JPM230203C001180002023-01-03 12:48PM EST118.0016.5620.6522.500.00--2128.61%
JPM230203C001200002023-01-26 11:48AM EST120.0019.4518.9520.800.00-111129.05%
JPM230203C001210002023-01-30 2:26PM EST121.0018.6217.7519.550.00-12116.36%
JPM230203C001220002023-01-23 10:38AM EST122.0014.4716.7518.550.00-12111.33%
JPM230203C001230002022-12-28 10:19AM EST123.009.8117.2517.550.00--1128.47%
JPM230203C001240002022-12-30 9:30AM EST124.0010.5016.2016.550.00-11122.17%
JPM230203C001250002023-01-26 3:59PM EST125.0015.0513.7015.650.00-315896.92%
JPM230203C001260002023-01-30 12:31PM EST126.0014.0112.7014.350.00-1987.26%
JPM230203C001270002023-01-30 1:07PM EST127.0012.5911.7513.100.00-13379.20%
JPM230203C001280002023-01-30 3:51PM EST128.0011.3210.7011.900.00-6312170.36%
JPM230203C001290002023-01-30 10:56AM EST129.0010.879.7510.800.00-13164.80%
JPM230203C001300002023-01-30 2:58PM EST130.009.388.8510.250.00-910467.72%
JPM230203C001310002023-01-30 2:53PM EST131.008.387.909.000.00-155359.91%
JPM230203C001320002023-01-30 10:52AM EST132.007.956.907.900.00-27853.47%
JPM230203C001330002023-01-27 3:25PM EST133.008.125.957.250.00-172853.03%
JPM230203C001340002023-01-30 10:46AM EST134.005.965.005.550.00-113646.29%
JPM230203C001350002023-01-30 3:51PM EST135.004.704.154.700.00-1772943.75%
JPM230203C001360002023-01-30 1:51PM EST136.004.213.503.650.00-1136636.62%
JPM230203C001370002023-01-30 2:52PM EST137.003.102.782.850.00-4848233.81%
JPM230203C001380002023-01-30 3:59PM EST138.002.282.082.150.00-1351,27431.76%
JPM230203C001390002023-01-31 9:30AM EST139.002.141.531.59+0.39+22.29%1883330.76%
JPM230203C001400002023-01-31 9:38AM EST140.001.051.061.11-0.13-11.02%392,13429.57%
JPM230203C001410002023-01-31 9:37AM EST141.000.720.690.73-0.10-12.20%361,32728.47%
JPM230203C001420002023-01-31 9:34AM EST142.000.540.430.46+0.03+5.88%585427.74%
JPM230203C001430002023-01-31 9:34AM EST143.000.310.240.26+0.01+3.33%51,54926.66%
JPM230203C001440002023-01-31 9:36AM EST144.000.140.150.16-0.04-22.22%21,10826.86%
JPM230203C001450002023-01-31 9:31AM EST145.000.140.070.08+0.04+40.00%111,64026.17%
JPM230203C001460002023-01-30 3:59PM EST146.000.060.030.050.00-8425126.76%
JPM230203C001470002023-01-31 9:32AM EST147.000.030.040.05-0.01-25.00%166629.69%
JPM230203C001480002023-01-30 2:26PM EST148.000.020.010.020.00-6826728.32%
JPM230203C001490002023-01-30 3:29PM EST149.000.020.000.020.00-6051630.86%
JPM230203C001500002023-01-30 2:39PM EST150.000.010.000.010.00-21791230.47%
JPM230203C001525002023-01-25 9:45AM EST152.500.010.000.010.00-757635.94%
JPM230203C001550002023-01-27 3:30PM EST155.000.010.000.010.00-1030441.41%
JPM230203C001575002023-01-12 11:51AM EST157.500.100.000.010.00--146.88%
JPM230203C001600002023-01-27 2:48PM EST160.000.010.000.010.00-12051.56%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230203P000700002023-01-20 3:42PM EST70.000.010.000.010.00-5959206.25%
JPM230203P000850002023-01-03 11:05AM EST85.000.040.000.010.00--10150.00%
JPM230203P000900002023-01-13 10:11AM EST90.000.020.000.010.00--5134.38%
JPM230203P000950002022-12-27 11:27AM EST95.000.110.000.010.00--1118.75%
JPM230203P001000002023-01-19 12:44PM EST100.000.010.000.010.00-20110103.13%
JPM230203P001050002023-01-20 2:16PM EST105.000.020.000.010.00-44690.63%
JPM230203P001100002023-01-25 10:00AM EST110.000.010.000.010.00-430775.00%
JPM230203P001150002023-01-27 9:47AM EST115.000.010.000.010.00-358262.50%
JPM230203P001160002023-01-26 3:51PM EST116.000.010.000.000.00--2950.00%
JPM230203P001170002023-01-27 9:47AM EST117.000.010.000.000.00-3325.00%
JPM230203P001180002023-01-30 1:59PM EST118.000.010.000.010.00-129254.69%
JPM230203P001190002023-01-27 1:36PM EST119.000.010.000.010.00-175251.56%
JPM230203P001200002023-01-30 11:48AM EST120.000.020.000.020.00-1356453.13%
JPM230203P001210002023-01-30 9:30AM EST121.000.010.010.020.00-37952.34%
JPM230203P001220002023-01-30 3:14PM EST122.000.020.010.020.00-238951.17%
JPM230203P001230002023-01-30 11:37AM EST123.000.020.010.020.00-6513048.44%
JPM230203P001240002023-01-30 2:17PM EST124.000.020.020.030.00-432647.66%
JPM230203P001250002023-01-30 10:51AM EST125.000.030.020.030.00-3117844.92%
JPM230203P001260002023-01-30 2:53PM EST126.000.030.030.040.00-549043.56%
JPM230203P001270002023-01-30 2:54PM EST127.000.040.030.040.00-477340.43%
JPM230203P001280002023-01-30 2:54PM EST128.000.050.040.050.00-3624638.67%
JPM230203P001290002023-01-30 3:50PM EST129.000.070.050.060.00-15785436.52%
JPM230203P001300002023-01-31 9:35AM EST130.000.080.070.09-0.01-11.11%21,01335.74%
JPM230203P001310002023-01-30 3:56PM EST131.000.120.090.100.00-13842033.01%
JPM230203P001320002023-01-31 9:33AM EST132.000.130.130.14-0.03-18.75%11,05231.64%
JPM230203P001330002023-01-30 3:57PM EST133.000.230.210.220.00-20646831.25%
JPM230203P001340002023-01-31 9:36AM EST134.000.310.310.33-0.01-3.12%61,23030.66%
JPM230203P001350002023-01-31 9:38AM EST135.000.450.430.460.00-341,55329.44%
JPM230203P001360002023-01-31 9:30AM EST136.000.470.640.66-0.15-24.19%170028.66%
JPM230203P001370002023-01-31 9:34AM EST137.000.820.870.90-0.06-6.82%221,01127.32%
JPM230203P001380002023-01-31 9:37AM EST138.001.241.241.28+0.08+6.90%1057427.05%
JPM230203P001390002023-01-31 9:38AM EST139.001.621.661.71-0.02-1.22%1943725.90%
JPM230203P001400002023-01-31 9:38AM EST140.002.142.202.25+0.06+2.88%3570824.81%
JPM230203P001410002023-01-31 9:35AM EST141.002.652.772.840.00-4034922.32%
JPM230203P001420002023-01-30 3:59PM EST142.003.453.503.700.00-2518323.63%
JPM230203P001430002023-01-30 3:39PM EST143.003.934.254.500.00-3515720.61%
JPM230203P001440002023-01-27 2:28PM EST144.003.404.705.450.00-526920.90%
JPM230203P001450002023-01-30 3:37PM EST145.005.705.206.350.00-541930.00%
JPM230203P001460002023-01-30 1:17PM EST146.006.206.757.300.00-781020.00%
JPM230203P001470002023-01-27 2:28PM EST147.006.056.708.400.00-3312.50%
JPM230203P001480002023-01-13 9:33AM EST148.0012.628.009.300.00--00.00%
JPM230203P001490002023-01-25 9:46AM EST149.0011.008.8010.400.00-1012.50%
JPM230203P001500002023-01-23 3:08PM EST150.0013.059.6011.450.00-102537.89%
JPM230203P001525002023-01-11 3:21PM EST152.5013.3011.8515.350.00--098.97%
JPM230203P001550002023-01-10 10:20AM EST155.0017.0515.2016.450.00--050.78%
JPM230203P001575002023-01-26 11:02AM EST157.5018.7016.6520.450.00--0121.53%
JPM230203P001650002023-01-30 9:49AM EST165.0025.1024.1027.900.00-10147.22%
JPM230203P001700002023-01-25 1:02PM EST170.0031.8029.4531.350.00--00.00%