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.
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210618C00045000 | 2021-05-13 3:39PM EDT | 45.00 | 117.20 | 113.00 | 116.95 | 0.00 | - | 8 | 8 | 990.43% |
| JPM210618C00050000 | 2021-04-01 3:47PM EDT | 50.00 | 103.25 | 101.60 | 106.35 | 0.00 | - | 23 | 0 | 615.43% |
| JPM210618C00055000 | 2021-04-01 3:47PM EDT | 55.00 | 97.92 | 96.50 | 101.20 | 0.00 | - | 5 | 1 | 547.66% |
| JPM210618C00060000 | 2021-04-01 3:44PM EDT | 60.00 | 93.10 | 91.80 | 95.95 | 0.00 | - | 40 | 6 | 468.75% |
| JPM210618C00065000 | 2021-06-14 11:59AM EDT | 65.00 | 92.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JPM210618C00070000 | 2021-05-26 1:30PM EDT | 70.00 | 92.70 | 85.20 | 87.55 | 0.00 | - | 3 | 32 | 449.22% |
| JPM210618C00075000 | 2021-06-07 9:35AM EDT | 75.00 | 91.40 | 79.85 | 82.55 | 0.00 | - | 9 | 9 | 397.27% |
| JPM210618C00080000 | 2021-05-27 9:44AM EDT | 80.00 | 84.42 | 76.20 | 77.50 | 0.00 | - | 1 | 120 | 418.95% |
| JPM210618C00085000 | 2021-06-04 9:41AM EDT | 85.00 | 81.15 | 70.20 | 72.50 | 0.00 | - | 50 | 61 | 349.80% |
| JPM210618C00090000 | 2021-05-21 9:37AM EDT | 90.00 | 72.00 | 64.90 | 67.55 | 0.00 | - | 5 | 87 | 311.13% |
| JPM210618C00095000 | 2021-06-04 2:53PM EDT | 95.00 | 71.00 | 59.90 | 62.60 | 0.00 | - | 6 | 27 | 286.52% |
| JPM210618C00100000 | 2021-06-14 10:35AM EDT | 100.00 | 59.57 | 56.20 | 57.55 | 0.00 | - | 4 | 1,392 | 298.93% |
| JPM210618C00105000 | 2021-06-07 3:23PM EDT | 105.00 | 55.30 | 51.20 | 52.05 | 0.00 | - | 1 | 279 | 258.98% |
| JPM210618C00110000 | 2021-06-15 9:30AM EDT | 110.00 | 46.15 | 45.85 | 47.45 | -4.80 | -9.42% | 1 | 239 | 235.16% |
| JPM210618C00115000 | 2021-06-11 3:35PM EDT | 115.00 | 44.90 | 41.25 | 42.05 | 0.00 | - | 8 | 276 | 210.84% |
| JPM210618C00120000 | 2021-06-14 9:58AM EDT | 120.00 | 37.10 | 36.20 | 37.05 | 0.00 | - | 28 | 3,731 | 186.23% |
| JPM210618C00125000 | 2021-06-11 3:49PM EDT | 125.00 | 31.83 | 31.20 | 32.05 | 0.00 | - | 5 | 3,871 | 163.18% |
| JPM210618C00130000 | 2021-06-14 1:56PM EDT | 130.00 | 27.60 | 25.20 | 27.55 | 0.00 | - | 72 | 3,665 | 131.35% |
| JPM210618C00135000 | 2021-06-14 3:13PM EDT | 135.00 | 22.00 | 20.90 | 22.00 | 0.00 | - | 96 | 4,312 | 112.60% |
| JPM210618C00140000 | 2021-06-14 3:53PM EDT | 140.00 | 17.08 | 15.40 | 17.15 | 0.00 | - | 56 | 4,007 | 85.55% |
| JPM210618C00142000 | 2021-06-14 2:35PM EDT | 142.00 | 15.30 | 13.25 | 15.25 | 0.00 | - | 2 | 2 | 76.37% |
| JPM210618C00145000 | 2021-06-14 3:11PM EDT | 145.00 | 11.99 | 10.50 | 12.25 | 0.00 | - | 24 | 8,174 | 67.04% |
| JPM210618C00146000 | 2021-06-14 12:02AM EDT | 146.00 | 14.98 | 9.70 | 11.15 | 0.00 | - | - | 4 | 63.82% |
| JPM210618C00150000 | 2021-06-15 9:30AM EDT | 150.00 | 6.97 | 0.00 | 0.00 | -0.80 | -10.30% | 1 | 19,139 | 0.00% |
| JPM210618C00152500 | 2021-06-14 3:36PM EDT | 152.50 | 4.73 | 4.00 | 4.65 | 0.00 | - | 42 | 35 | 45.31% |
| JPM210618C00155000 | 2021-06-15 9:31AM EDT | 155.00 | 2.48 | 2.04 | 2.67 | -0.62 | -20.00% | 11 | 9,075 | 37.28% |
| JPM210618C00157500 | 2021-06-15 9:30AM EDT | 157.50 | 1.00 | 0.99 | 1.17 | -0.46 | -31.51% | 50 | 1,834 | 30.86% |
| JPM210618C00160000 | 2021-06-15 9:32AM EDT | 160.00 | 0.30 | 0.34 | 0.39 | -0.25 | -45.45% | 558 | 15,990 | 27.69% |
| JPM210618C00162500 | 2021-06-15 9:31AM EDT | 162.50 | 0.13 | 0.15 | 0.17 | -0.04 | -23.53% | 26 | 4,499 | 29.49% |
| JPM210618C00165000 | 2021-06-14 3:57PM EDT | 165.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3,617 | 11,497 | 31.06% |
| JPM210618C00167500 | 2021-06-14 3:57PM EDT | 167.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 493 | 4,435 | 35.35% |
| JPM210618C00170000 | 2021-06-14 3:50PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,063 | 15,259 | 38.28% |
| JPM210618C00172500 | 2021-06-14 3:53PM EDT | 172.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 815 | 1,755 | 43.75% |
| JPM210618C00175000 | 2021-06-14 2:43PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 72 | 4,913 | 48.83% |
| JPM210618C00177500 | 2021-06-14 11:23AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 408 | 25.00% |
| JPM210618C00180000 | 2021-06-15 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 20 | 4,027 | 25.00% |
| JPM210618C00182500 | 2021-06-11 3:25PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| JPM210618C00185000 | 2021-06-14 10:23AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 204 | 1,135 | 63.28% |
| JPM210618C00187500 | 2021-06-04 3:24PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JPM210618C00190000 | 2021-06-14 9:38AM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 29 | 573 | 74.22% |
| JPM210618C00195000 | 2021-05-28 3:52PM EDT | 195.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 322 | 82.03% |
| JPM210618C00200000 | 2021-06-14 11:04AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 1,071 | 87.50% |
| JPM210618C00210000 | 2021-06-04 11:31AM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 360 | 105.47% |
| JPM210618C00220000 | 2021-05-28 2:39PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 120.31% |
| JPM210618C00230000 | 2021-05-19 10:10AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210618P00045000 | 2021-06-01 9:33AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 2,691 | 50.00% |
| JPM210618P00050000 | 2021-04-23 9:51AM EDT | 50.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 400 | 403.13% |
| JPM210618P00055000 | 2021-05-26 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,083 | 50.00% |
| JPM210618P00060000 | 2021-06-01 10:33AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,955 | 50.00% |
| JPM210618P00065000 | 2021-06-01 10:33AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,296 | 50.00% |
| JPM210618P00070000 | 2021-05-19 2:25PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,131 | 262.50% |
| JPM210618P00075000 | 2021-06-03 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,045 | 50.00% |
| JPM210618P00080000 | 2021-06-07 9:32AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,501 | 50.00% |
| JPM210618P00085000 | 2021-06-11 9:52AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 10,242 | 50.00% |
| JPM210618P00090000 | 2021-06-10 3:09PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 9,746 | 50.00% |
| JPM210618P00095000 | 2021-06-08 3:18PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7,865 | 50.00% |
| JPM210618P00100000 | 2021-06-14 2:38PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 5,341 | 50.00% |
| JPM210618P00105000 | 2021-06-14 11:30AM EDT | 105.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 26 | 7,007 | 203.91% |
| JPM210618P00110000 | 2021-06-14 1:10PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,512 | 50.00% |
| JPM210618P00115000 | 2021-06-11 2:26PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 5,369 | 106.25% |
| JPM210618P00120000 | 2021-06-14 3:53PM EDT | 120.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 393 | 7,517 | 99.61% |
| JPM210618P00125000 | 2021-06-14 3:02PM EDT | 125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 247 | 11,583 | 91.02% |
| JPM210618P00130000 | 2021-06-14 11:55AM EDT | 130.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 127 | 4,700 | 71.88% |
| JPM210618P00131000 | 2021-06-14 2:28PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| JPM210618P00132000 | 2021-06-14 12:56PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 25.00% |
| JPM210618P00134000 | 2021-06-14 3:26PM EDT | 134.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 106 | 60.94% |
| JPM210618P00135000 | 2021-06-14 3:53PM EDT | 135.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 281 | 4,366 | 59.38% |
| JPM210618P00136000 | 2021-06-14 3:37PM EDT | 136.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 250 | 280 | 25.00% |
| JPM210618P00137000 | 2021-06-14 3:42PM EDT | 137.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 457 | 473 | 25.00% |
| JPM210618P00138000 | 2021-06-14 3:31PM EDT | 138.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 55 | 56 | 56.45% |
| JPM210618P00139000 | 2021-06-14 3:43PM EDT | 139.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 96 | 92 | 53.52% |
| JPM210618P00140000 | 2021-06-14 3:40PM EDT | 140.00 | 0.05 | 0.03 | 0.67 | 0.00 | - | 540 | 5,639 | 69.14% |
| JPM210618P00141000 | 2021-06-14 3:53PM EDT | 141.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 201 | 249 | 48.83% |
| JPM210618P00142000 | 2021-06-14 3:58PM EDT | 142.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 198 | 205 | 50.00% |
| JPM210618P00143000 | 2021-06-14 1:47PM EDT | 143.00 | 0.08 | 0.04 | 0.00 | 0.00 | - | 23 | 27 | 25.00% |
| JPM210618P00144000 | 2021-06-14 12:52PM EDT | 144.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | 115 | 124 | 12.50% |
| JPM210618P00145000 | 2021-06-15 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | +0.04 | +66.67% | 3 | 7,123 | 12.50% |
| JPM210618P00146000 | 2021-06-14 2:07PM EDT | 146.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 253 | 249 | 33.79% |
| JPM210618P00147000 | 2021-06-14 3:53PM EDT | 147.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 351 | 740 | 31.45% |
| JPM210618P00148000 | 2021-06-14 3:44PM EDT | 148.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 344 | 1,215 | 31.64% |
| JPM210618P00149000 | 2021-06-14 3:57PM EDT | 149.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 692 | 605 | 26.86% |
| JPM210618P00150000 | 2021-06-15 9:30AM EDT | 150.00 | 0.28 | 0.00 | 0.00 | +0.16 | +133.33% | 1 | 19,867 | 6.25% |
| JPM210618P00152500 | 2021-06-15 9:30AM EDT | 152.50 | 0.45 | 0.29 | 0.33 | +0.22 | +95.65% | 2 | 1,353 | 20.51% |
| JPM210618P00155000 | 2021-06-15 9:32AM EDT | 155.00 | 0.95 | 0.82 | 0.99 | +0.39 | +69.64% | 168 | 6,962 | 18.80% |
| JPM210618P00157500 | 2021-06-15 9:32AM EDT | 157.50 | 2.20 | 1.82 | 2.07 | +0.70 | +46.67% | 45 | 4,583 | 9.08% |
| JPM210618P00160000 | 2021-06-15 9:32AM EDT | 160.00 | 3.75 | 3.40 | 3.75 | +0.55 | +17.19% | 17 | 8,711 | 0.00% |
| JPM210618P00162500 | 2021-06-15 9:30AM EDT | 162.50 | 6.05 | 5.60 | 6.45 | +0.62 | +11.42% | 1 | 2,727 | 0.00% |
| JPM210618P00165000 | 2021-06-15 9:30AM EDT | 165.00 | 8.65 | 8.00 | 9.30 | +0.62 | +7.72% | 2 | 3,229 | 0.00% |
| JPM210618P00167500 | 2021-06-14 3:20PM EDT | 167.50 | 10.59 | 10.10 | 12.40 | 0.00 | - | 78 | 1,212 | 53.61% |
| JPM210618P00170000 | 2021-06-14 2:55PM EDT | 170.00 | 13.08 | 12.60 | 14.85 | 0.00 | - | 1 | 1,029 | 59.28% |
| JPM210618P00172500 | 2021-06-04 1:51PM EDT | 172.50 | 6.92 | 15.10 | 17.30 | 0.00 | - | 100 | 101 | 64.16% |
| JPM210618P00175000 | 2021-06-14 2:55PM EDT | 175.00 | 18.07 | 17.65 | 19.75 | 0.00 | - | 1 | 924 | 68.26% |
| JPM210618P00177500 | 2021-06-11 2:44PM EDT | 177.50 | 17.68 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| JPM210618P00180000 | 2021-06-10 12:32PM EDT | 180.00 | 18.42 | 22.45 | 23.85 | 0.00 | - | 5 | 8 | 0.00% |
| JPM210618P00182500 | 2021-06-08 11:42AM EDT | 182.50 | 17.40 | 24.95 | 26.35 | 0.00 | - | - | 1 | 0.00% |
| JPM210618P00185000 | 2021-02-24 12:06PM EDT | 185.00 | 34.40 | 29.55 | 33.00 | 0.00 | - | 2 | 9 | 149.07% |
| JPM210618P00190000 | 2021-04-20 9:35AM EDT | 190.00 | 38.88 | 28.15 | 30.15 | 0.00 | - | 3 | 9 | 0.00% |
| JPM210618P00195000 | 2021-04-20 9:35AM EDT | 195.00 | 43.83 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| JPM210618P00200000 | 2021-01-07 10:43AM EDT | 200.00 | 64.18 | 60.85 | 64.20 | 0.00 | - | 2 | 2 | 492.58% |
© 2021 Verizon Media. All rights reserved.
