UK markets close in 1 hour 43 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.49-2.08 (-1.32%)
As of 9:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210618C000450002021-05-13 3:39PM EDT45.00117.20113.00116.950.00-88990.43%
JPM210618C000500002021-04-01 3:47PM EDT50.00103.25101.60106.350.00-230615.43%
JPM210618C000550002021-04-01 3:47PM EDT55.0097.9296.50101.200.00-51547.66%
JPM210618C000600002021-04-01 3:44PM EDT60.0093.1091.8095.950.00-406468.75%
JPM210618C000650002021-06-14 11:59AM EDT65.0092.730.000.000.00-150.00%
JPM210618C000700002021-05-26 1:30PM EDT70.0092.7085.2087.550.00-332449.22%
JPM210618C000750002021-06-07 9:35AM EDT75.0091.4079.8582.550.00-99397.27%
JPM210618C000800002021-05-27 9:44AM EDT80.0084.4276.2077.500.00-1120418.95%
JPM210618C000850002021-06-04 9:41AM EDT85.0081.1570.2072.500.00-5061349.80%
JPM210618C000900002021-05-21 9:37AM EDT90.0072.0064.9067.550.00-587311.13%
JPM210618C000950002021-06-04 2:53PM EDT95.0071.0059.9062.600.00-627286.52%
JPM210618C001000002021-06-14 10:35AM EDT100.0059.5756.2057.550.00-41,392298.93%
JPM210618C001050002021-06-07 3:23PM EDT105.0055.3051.2052.050.00-1279258.98%
JPM210618C001100002021-06-15 9:30AM EDT110.0046.1545.8547.45-4.80-9.42%1239235.16%
JPM210618C001150002021-06-11 3:35PM EDT115.0044.9041.2542.050.00-8276210.84%
JPM210618C001200002021-06-14 9:58AM EDT120.0037.1036.2037.050.00-283,731186.23%
JPM210618C001250002021-06-11 3:49PM EDT125.0031.8331.2032.050.00-53,871163.18%
JPM210618C001300002021-06-14 1:56PM EDT130.0027.6025.2027.550.00-723,665131.35%
JPM210618C001350002021-06-14 3:13PM EDT135.0022.0020.9022.000.00-964,312112.60%
JPM210618C001400002021-06-14 3:53PM EDT140.0017.0815.4017.150.00-564,00785.55%
JPM210618C001420002021-06-14 2:35PM EDT142.0015.3013.2515.250.00-2276.37%
JPM210618C001450002021-06-14 3:11PM EDT145.0011.9910.5012.250.00-248,17467.04%
JPM210618C001460002021-06-14 12:02AM EDT146.0014.989.7011.150.00--463.82%
JPM210618C001500002021-06-15 9:30AM EDT150.006.970.000.00-0.80-10.30%119,1390.00%
JPM210618C001525002021-06-14 3:36PM EDT152.504.734.004.650.00-423545.31%
JPM210618C001550002021-06-15 9:31AM EDT155.002.482.042.67-0.62-20.00%119,07537.28%
JPM210618C001575002021-06-15 9:30AM EDT157.501.000.991.17-0.46-31.51%501,83430.86%
JPM210618C001600002021-06-15 9:32AM EDT160.000.300.340.39-0.25-45.45%55815,99027.69%
JPM210618C001625002021-06-15 9:31AM EDT162.500.130.150.17-0.04-23.53%264,49929.49%
JPM210618C001650002021-06-14 3:57PM EDT165.000.070.050.070.00-3,61711,49731.06%
JPM210618C001675002021-06-14 3:57PM EDT167.500.040.030.050.00-4934,43535.35%
JPM210618C001700002021-06-14 3:50PM EDT170.000.030.020.030.00-1,06315,25938.28%
JPM210618C001725002021-06-14 3:53PM EDT172.500.030.010.030.00-8151,75543.75%
JPM210618C001750002021-06-14 2:43PM EDT175.000.020.010.030.00-724,91348.83%
JPM210618C001775002021-06-14 11:23AM EDT177.500.020.000.000.00-1540825.00%
JPM210618C001800002021-06-15 9:30AM EDT180.000.010.000.00-0.01-50.00%204,02725.00%
JPM210618C001825002021-06-11 3:25PM EDT182.500.020.000.000.00-32925.00%
JPM210618C001850002021-06-14 10:23AM EDT185.000.010.000.030.00-2041,13563.28%
JPM210618C001875002021-06-04 3:24PM EDT187.500.040.000.000.00-1150.00%
JPM210618C001900002021-06-14 9:38AM EDT190.000.010.000.040.00-2957374.22%
JPM210618C001950002021-05-28 3:52PM EDT195.000.050.000.040.00-1032282.03%
JPM210618C002000002021-06-14 11:04AM EDT200.000.010.000.030.00-261,07187.50%
JPM210618C002100002021-06-04 11:31AM EDT210.000.020.000.040.00-23360105.47%
JPM210618C002200002021-05-28 2:39PM EDT220.000.030.000.040.00-115120.31%
JPM210618C002300002021-05-19 10:10AM EDT230.000.040.000.000.00-17350.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210618P000450002021-06-01 9:33AM EDT45.000.010.000.000.00-352,69150.00%
JPM210618P000500002021-04-23 9:51AM EDT50.000.030.000.080.00-1400403.13%
JPM210618P000550002021-05-26 10:00AM EDT55.000.020.000.000.00-21,08350.00%
JPM210618P000600002021-06-01 10:33AM EDT60.000.020.000.000.00-81,95550.00%
JPM210618P000650002021-06-01 10:33AM EDT65.000.020.000.000.00-21,29650.00%
JPM210618P000700002021-05-19 2:25PM EDT70.000.020.000.030.00-13,131262.50%
JPM210618P000750002021-06-03 10:03AM EDT75.000.010.000.000.00-54,04550.00%
JPM210618P000800002021-06-07 9:32AM EDT80.000.010.000.000.00-24,50150.00%
JPM210618P000850002021-06-11 9:52AM EDT85.000.010.000.000.00-1510,24250.00%
JPM210618P000900002021-06-10 3:09PM EDT90.000.010.000.000.00-409,74650.00%
JPM210618P000950002021-06-08 3:18PM EDT95.000.010.000.000.00-67,86550.00%
JPM210618P001000002021-06-14 2:38PM EDT100.000.020.000.000.00-495,34150.00%
JPM210618P001050002021-06-14 11:30AM EDT105.000.010.000.700.00-267,007203.91%
JPM210618P001100002021-06-14 1:10PM EDT110.000.010.000.000.00-35,51250.00%
JPM210618P001150002021-06-11 2:26PM EDT115.000.020.000.030.00-105,369106.25%
JPM210618P001200002021-06-14 3:53PM EDT120.000.010.010.050.00-3937,51799.61%
JPM210618P001250002021-06-14 3:02PM EDT125.000.020.000.100.00-24711,58391.02%
JPM210618P001300002021-06-14 11:55AM EDT130.000.040.010.050.00-1274,70071.88%
JPM210618P001310002021-06-14 2:28PM EDT131.000.040.000.000.00-2225.00%
JPM210618P001320002021-06-14 12:56PM EDT132.000.050.000.000.00-353725.00%
JPM210618P001340002021-06-14 3:26PM EDT134.000.040.010.050.00-10010660.94%
JPM210618P001350002021-06-14 3:53PM EDT135.000.040.010.060.00-2814,36659.38%
JPM210618P001360002021-06-14 3:37PM EDT136.000.040.010.000.00-25028025.00%
JPM210618P001370002021-06-14 3:42PM EDT137.000.040.010.000.00-45747325.00%
JPM210618P001380002021-06-14 3:31PM EDT138.000.050.020.120.00-555656.45%
JPM210618P001390002021-06-14 3:43PM EDT139.000.040.020.120.00-969253.52%
JPM210618P001400002021-06-14 3:40PM EDT140.000.050.030.670.00-5405,63969.14%
JPM210618P001410002021-06-14 3:53PM EDT141.000.050.000.080.00-20124948.83%
JPM210618P001420002021-06-14 3:58PM EDT142.000.050.000.130.00-19820550.00%
JPM210618P001430002021-06-14 1:47PM EDT143.000.080.040.000.00-232725.00%
JPM210618P001440002021-06-14 12:52PM EDT144.000.090.050.000.00-11512412.50%
JPM210618P001450002021-06-15 9:30AM EDT145.000.100.000.00+0.04+66.67%37,12312.50%
JPM210618P001460002021-06-14 2:07PM EDT146.000.090.060.080.00-25324933.79%
JPM210618P001470002021-06-14 3:53PM EDT147.000.060.060.090.00-35174031.45%
JPM210618P001480002021-06-14 3:44PM EDT148.000.080.000.150.00-3441,21531.64%
JPM210618P001490002021-06-14 3:57PM EDT149.000.100.090.120.00-69260526.86%
JPM210618P001500002021-06-15 9:30AM EDT150.000.280.000.00+0.16+133.33%119,8676.25%
JPM210618P001525002021-06-15 9:30AM EDT152.500.450.290.33+0.22+95.65%21,35320.51%
JPM210618P001550002021-06-15 9:32AM EDT155.000.950.820.99+0.39+69.64%1686,96218.80%
JPM210618P001575002021-06-15 9:32AM EDT157.502.201.822.07+0.70+46.67%454,5839.08%
JPM210618P001600002021-06-15 9:32AM EDT160.003.753.403.75+0.55+17.19%178,7110.00%
JPM210618P001625002021-06-15 9:30AM EDT162.506.055.606.45+0.62+11.42%12,7270.00%
JPM210618P001650002021-06-15 9:30AM EDT165.008.658.009.30+0.62+7.72%23,2290.00%
JPM210618P001675002021-06-14 3:20PM EDT167.5010.5910.1012.400.00-781,21253.61%
JPM210618P001700002021-06-14 2:55PM EDT170.0013.0812.6014.850.00-11,02959.28%
JPM210618P001725002021-06-04 1:51PM EDT172.506.9215.1017.300.00-10010164.16%
JPM210618P001750002021-06-14 2:55PM EDT175.0018.0717.6519.750.00-192468.26%
JPM210618P001775002021-06-11 2:44PM EDT177.5017.680.000.000.00-420.00%
JPM210618P001800002021-06-10 12:32PM EDT180.0018.4222.4523.850.00-580.00%
JPM210618P001825002021-06-08 11:42AM EDT182.5017.4024.9526.350.00--10.00%
JPM210618P001850002021-02-24 12:06PM EDT185.0034.4029.5533.000.00-29149.07%
JPM210618P001900002021-04-20 9:35AM EDT190.0038.8828.1530.150.00-390.00%
JPM210618P001950002021-04-20 9:35AM EDT195.0043.830.000.000.00-3160.00%
JPM210618P002000002021-01-07 10:43AM EDT200.0064.1860.8564.200.00-22492.58%