UK markets close in 54 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.82-0.24 (-0.13%)
As of 10:36AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240301C000900002024-02-23 11:20AM EST90.0094.200.000.000.00-30100.00%
JPM240301C001000002024-02-28 9:53AM EST100.0084.210.000.000.00-30520.00%
JPM240301C001500002024-02-14 3:38PM EST150.0025.840.000.000.00-10200.00%
JPM240301C001525002024-02-27 10:13AM EST152.5031.450.000.000.00-210.00%
JPM240301C001550002024-02-29 1:34PM EST155.0029.800.000.000.00-120.00%
JPM240301C001575002024-02-29 11:05AM EST157.5027.380.000.000.00-1110.00%
JPM240301C001600002024-02-21 3:50PM EST160.0020.950.000.000.00-3110.00%
JPM240301C001625002024-02-28 12:33PM EST162.5022.070.000.000.00-81770.00%
JPM240301C001650002024-02-29 3:56PM EST165.0021.300.000.000.00-431530.00%
JPM240301C001675002024-02-29 11:45AM EST167.5016.740.000.000.00-51350.00%
JPM240301C001700002024-02-29 3:55PM EST170.0015.710.000.000.00-411870.00%
JPM240301C001725002024-02-29 11:46AM EST172.5011.740.000.000.00-7800.00%
JPM240301C001750002024-02-29 3:43PM EST175.0010.350.000.000.00-326350.00%
JPM240301C001775002024-02-29 3:59PM EST177.508.650.000.000.00-896250.00%
JPM240301C001800002024-02-29 3:53PM EST180.005.660.000.000.00-1272,3040.00%
JPM240301C001825002024-02-29 3:56PM EST182.503.800.000.000.00-1,1261,2090.00%
JPM240301C001850002024-02-29 3:59PM EST185.001.210.000.000.00-2,8543,4150.00%
JPM240301C001875002024-02-29 3:59PM EST187.500.150.000.000.00-9871,5406.25%
JPM240301C001900002024-02-29 3:59PM EST190.000.020.000.000.00-2151,64112.50%
JPM240301C001925002024-02-29 12:46PM EST192.500.010.000.000.00-3170912.50%
JPM240301C001950002024-02-29 11:26AM EST195.000.010.000.000.00-133825.00%
JPM240301C001975002024-02-28 3:57PM EST197.500.010.000.000.00-1474525.00%
JPM240301C002000002024-02-28 3:02PM EST200.000.010.000.000.00-240125.00%
JPM240301C002025002024-02-20 3:52PM EST202.500.020.000.000.00--6150.00%
JPM240301C002050002024-02-28 3:34PM EST205.000.010.000.000.00-46550.00%
JPM240301C002100002024-02-22 9:30AM EST210.000.040.000.000.00-1150.00%
JPM240301C002200002024-01-22 11:50AM EST220.000.060.000.100.00-11139.06%
JPM240301C002300002024-01-22 11:50AM EST230.000.030.000.100.00-11169.53%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240301P000950002024-02-23 2:43PM EST95.000.020.000.000.00-3550.00%
JPM240301P001000002024-02-05 9:30AM EST100.000.020.000.000.00--250.00%
JPM240301P001350002024-02-12 2:01PM EST135.000.030.000.000.00-52450.00%
JPM240301P001400002024-02-29 9:30AM EST140.000.320.000.000.00-511450.00%
JPM240301P001450002024-02-22 10:23AM EST145.000.020.000.000.00-43450.00%
JPM240301P001500002024-02-29 9:30AM EST150.000.470.000.000.00-571350.00%
JPM240301P001525002024-02-26 9:32AM EST152.500.020.000.000.00-232250.00%
JPM240301P001550002024-02-29 2:07PM EST155.000.030.000.000.00-128750.00%
JPM240301P001575002024-02-26 2:17PM EST157.500.010.000.000.00-30955450.00%
JPM240301P001600002024-02-29 2:33PM EST160.000.010.000.000.00-151,31950.00%
JPM240301P001625002024-02-27 2:04PM EST162.500.010.000.000.00-1651150.00%
JPM240301P001650002024-02-29 3:29PM EST165.000.010.000.000.00-41,79150.00%
JPM240301P001675002024-02-29 3:29PM EST167.500.010.000.000.00-273950.00%
JPM240301P001700002024-02-29 1:24PM EST170.000.010.000.000.00-281,50150.00%
JPM240301P001725002024-02-29 3:01PM EST172.500.010.000.000.00-1,3903,36725.00%
JPM240301P001750002024-02-29 3:51PM EST175.000.030.000.000.00-1,7781,83925.00%
JPM240301P001775002024-02-29 3:57PM EST177.500.030.000.000.00-2,4573,54225.00%
JPM240301P001800002024-02-29 3:58PM EST180.000.030.000.000.00-1,3662,29712.50%
JPM240301P001825002024-02-29 3:59PM EST182.500.040.000.000.00-2,0712,5116.25%
JPM240301P001850002024-02-29 3:59PM EST185.000.300.000.000.00-2,0991,7613.13%
JPM240301P001875002024-02-29 3:59PM EST187.501.790.000.000.00-891870.00%
JPM240301P001900002024-02-29 2:50PM EST190.005.300.000.000.00-16160.00%
JPM240301P001925002024-02-21 9:34AM EST192.5012.900.000.000.00--50.00%
JPM240301P001950002024-02-28 3:37PM EST195.0010.800.000.000.00-91280.00%
JPM240301P002000002024-02-27 9:35AM EST200.0017.350.000.000.00-4200.00%
JPM240301P002050002024-02-22 10:57AM EST205.0022.300.000.000.00-110.00%