UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.18+2.68 (+2.56%)
As of 11:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221007C000850002022-09-30 1:37PM EDT85.0020.8221.9522.300.00-12103.71%
JPM221007C000860002022-09-27 3:50PM EDT86.0020.0520.9021.250.00--691.41%
JPM221007C000890002022-09-30 11:41AM EDT89.0017.5017.9518.250.00-2278.91%
JPM221007C000900002022-09-30 2:47PM EDT90.0015.0916.9517.300.00-31281.64%
JPM221007C000940002022-09-28 3:39PM EDT94.0014.5613.0013.300.00--064.45%
JPM221007C000950002022-10-03 10:10AM EDT95.0011.0011.9512.35+1.35+13.99%61164.26%
JPM221007C000960002022-09-28 10:50AM EDT96.0012.1110.9511.300.00--255.76%
JPM221007C000970002022-09-29 10:35AM EDT97.008.009.9510.200.00--2739.06%
JPM221007C000980002022-09-27 10:43AM EDT98.009.558.959.250.00--4342.77%
JPM221007C000990002022-09-30 3:22PM EDT99.006.258.008.300.00-74842.77%
JPM221007C001000002022-09-30 3:38PM EDT100.005.407.057.300.00-44038.48%
JPM221007C001010002022-09-30 3:28PM EDT101.004.506.056.350.00-8612036.91%
JPM221007C001020002022-10-03 10:34AM EDT102.004.905.155.40+0.65+15.29%75334.47%
JPM221007C001030002022-10-03 11:05AM EDT103.004.094.254.45+0.64+18.55%313631.40%
JPM221007C001040002022-10-03 10:56AM EDT104.003.453.353.55+1.29+59.72%15945229.20%
JPM221007C001050002022-10-03 10:51AM EDT105.002.642.662.81+0.98+59.04%51059929.79%
JPM221007C001060002022-10-03 11:12AM EDT106.002.051.992.08+0.90+78.26%61885328.44%
JPM221007C001070002022-10-03 11:13AM EDT107.001.451.391.52+0.61+72.62%6741,39028.61%
JPM221007C001080002022-10-03 11:15AM EDT108.001.000.961.04+0.42+72.41%1,3071,25828.17%
JPM221007C001090002022-10-03 11:10AM EDT109.000.700.630.68+0.31+79.49%53468427.91%
JPM221007C001100002022-10-03 11:15AM EDT110.000.390.380.41+0.13+50.00%3,0977,78227.39%
JPM221007C001110002022-10-03 11:12AM EDT111.000.230.220.25+0.08+53.33%2271,30227.64%
JPM221007C001120002022-10-03 11:12AM EDT112.000.130.130.14+0.03+30.00%1,8667,11527.54%
JPM221007C001130002022-10-03 11:15AM EDT113.000.080.070.09+0.02+33.33%2,7802,99628.61%
JPM221007C001140002022-10-03 11:13AM EDT114.000.040.040.05-0.01-20.00%14649528.91%
JPM221007C001150002022-10-03 11:04AM EDT115.000.020.020.04-0.02-50.00%1231,59431.06%
JPM221007C001160002022-10-03 11:15AM EDT116.000.020.010.02-0.01-33.33%18360730.86%
JPM221007C001170002022-10-03 9:31AM EDT117.000.020.000.02+0.01+100.00%227633.59%
JPM221007C001180002022-10-03 10:20AM EDT118.000.030.000.02+0.01+50.00%844236.33%
JPM221007C001190002022-09-30 3:55PM EDT119.000.010.000.030.00-375541.41%
JPM221007C001200002022-09-30 3:37PM EDT120.000.020.000.02+0.01+100.00%21,31241.80%
JPM221007C001210002022-10-03 10:56AM EDT121.000.020.000.030.00-1027946.88%
JPM221007C001220002022-09-30 3:29PM EDT122.000.030.000.010.00-61,94443.75%
JPM221007C001230002022-09-30 3:34PM EDT123.000.010.000.030.00-529752.34%
JPM221007C001240002022-09-29 11:42AM EDT124.000.020.000.020.00-1101,24952.34%
JPM221007C001250002022-10-03 11:03AM EDT125.000.030.000.030.00-591653.13%
JPM221007C001260002022-09-26 12:14PM EDT126.000.020.000.02-0.01-33.33%1053.13%
JPM221007C001270002022-09-27 2:56PM EDT127.000.020.000.030.00-551357.81%
JPM221007C001280002022-09-23 3:58PM EDT128.000.050.000.030.00-20336060.16%
JPM221007C001290002022-09-21 2:12PM EDT129.000.140.000.030.00-20131562.50%
JPM221007C001300002022-09-30 3:58PM EDT130.000.010.000.010.00-21151357.81%
JPM221007C001350002022-09-19 12:33PM EDT135.000.050.000.020.00-20764971.88%
JPM221007C001500002022-09-13 11:37AM EDT150.000.100.000.030.00-26104.69%
JPM221007C001600002022-09-27 9:44AM EDT160.000.010.000.030.00--4123.44%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221007P000650002022-09-27 11:49AM EDT65.000.010.000.010.00--4143.75%
JPM221007P000700002022-09-28 10:26AM EDT70.000.010.000.010.00--1,230121.88%
JPM221007P000750002022-10-03 11:04AM EDT75.000.010.000.030.00-148115.63%
JPM221007P000800002022-09-27 2:38PM EDT80.000.060.000.030.00-348595.31%
JPM221007P000850002022-09-30 2:21PM EDT85.000.030.000.020.00-7511,33575.00%
JPM221007P000860002022-09-30 3:43PM EDT86.000.030.000.030.00-114774.22%
JPM221007P000870002022-10-03 9:45AM EDT87.000.020.000.03-0.01-33.33%12970.31%
JPM221007P000880002022-09-30 1:17PM EDT88.000.040.000.030.00-41067.19%
JPM221007P000890002022-10-03 10:18AM EDT89.000.020.000.03-0.04-66.67%75964.06%
JPM221007P000900002022-09-30 3:24PM EDT90.000.080.010.030.00-3541262.50%
JPM221007P000910002022-09-30 3:57PM EDT91.000.100.010.030.00-304258.59%
JPM221007P000920002022-10-03 10:31AM EDT92.000.040.020.03-0.07-63.64%26957.03%
JPM221007P000930002022-10-03 10:34AM EDT93.000.040.020.04-0.13-76.47%1743554.69%
JPM221007P000940002022-10-03 9:43AM EDT94.000.120.050.05-0.07-36.84%178155.08%
JPM221007P000950002022-10-03 11:16AM EDT95.000.070.060.09-0.20-74.07%2531,79054.69%
JPM221007P000960002022-10-03 11:15AM EDT96.000.080.080.09-0.27-77.14%3813651.95%
JPM221007P000970002022-10-03 11:16AM EDT97.000.120.110.13-0.29-70.73%3265350.98%
JPM221007P000980002022-10-03 11:16AM EDT98.000.170.150.17-0.42-71.19%246050.39%
JPM221007P000990002022-10-03 11:11AM EDT99.000.210.210.24-0.45-68.18%1431949.81%
JPM221007P001000002022-10-03 11:15AM EDT100.000.290.290.32-0.71-71.00%911,85348.68%
JPM221007P001010002022-10-03 10:38AM EDT101.000.460.390.43-0.76-62.30%33562447.75%
JPM221007P001020002022-10-03 11:16AM EDT102.000.600.530.57-0.90-60.00%1,6371,44346.78%
JPM221007P001030002022-10-03 11:05AM EDT103.000.820.720.80-1.19-59.20%34658047.12%
JPM221007P001040002022-10-03 11:10AM EDT104.000.960.961.04-1.39-59.15%8948146.34%
JPM221007P001050002022-10-03 11:05AM EDT105.001.381.281.34-1.47-51.58%326045.70%
JPM221007P001060002022-10-03 11:04AM EDT106.001.841.671.78-1.56-45.88%10874646.63%
JPM221007P001070002022-10-03 11:03AM EDT107.002.302.162.26-1.68-42.21%3056946.92%
JPM221007P001080002022-10-03 10:20AM EDT108.002.802.712.85-1.28-31.37%1665048.10%
JPM221007P001090002022-09-30 3:22PM EDT109.003.953.403.50-1.50-27.52%1026049.17%
JPM221007P001100002022-10-03 10:55AM EDT110.004.214.154.40-2.19-34.22%28051.76%
JPM221007P001110002022-10-03 11:10AM EDT111.004.974.955.15-2.08-29.50%123753.42%
JPM221007P001120002022-09-30 3:24PM EDT112.006.245.906.15-1.91-23.44%325359.03%
JPM221007P001130002022-09-30 3:39PM EDT113.007.156.807.00-1.80-20.11%11,45061.77%
JPM221007P001140002022-10-03 10:45AM EDT114.008.007.808.05-0.72-8.26%636067.92%
JPM221007P001150002022-10-03 10:37AM EDT115.009.088.809.00-1.37-13.11%2233572.56%
JPM221007P001160002022-09-29 11:06AM EDT116.0011.179.8010.000.00-712977.73%
JPM221007P001170002022-09-30 3:49PM EDT117.0012.8510.7011.000.00-224481.25%
JPM221007P001180002022-10-03 10:24AM EDT118.0012.2511.7512.00-1.15-8.58%256386.77%
JPM221007P001190002022-09-29 11:25AM EDT119.0013.9012.7513.000.00-154091.46%
JPM221007P001200002022-09-30 3:25PM EDT120.0016.0313.7514.000.00-106096.04%
JPM221007P001210002022-09-27 3:55PM EDT121.0015.8514.7515.000.00-869100.49%
JPM221007P001220002022-09-26 11:13AM EDT122.0015.1015.5516.100.00-413103.22%
JPM221007P001230002022-09-29 2:07PM EDT123.0018.3916.6517.050.00-219108.30%
JPM221007P001240002022-09-28 9:30AM EDT124.0019.1017.6018.100.00-24112.50%
JPM221007P001250002022-10-03 10:05AM EDT125.0020.3818.6519.05-0.52-2.49%513116.60%
JPM221007P001260002022-09-12 1:02PM EDT126.007.5519.7520.050.00--1122.36%
JPM221007P001270002022-09-14 3:34PM EDT127.0012.8020.6521.100.00-11125.49%
JPM221007P001280002022-09-26 12:47PM EDT128.0021.8521.7522.050.00-829130.27%
JPM221007P001290002022-09-29 11:54AM EDT129.0023.0522.7523.050.00--24134.13%
JPM221007P001300002022-09-28 9:30AM EDT130.0025.2623.7524.050.00-145137.89%
JPM221007P001350002022-09-21 2:37PM EDT135.0021.1328.4529.050.00-78149.80%
JPM221007P001400002022-09-21 10:22AM EDT140.0025.9033.7034.100.00-12172.85%
JPM221007P001650002022-08-26 1:51PM EDT165.0050.0855.5058.200.00-11198.05%