UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.09-1.86 (-1.19%)
At close: 4:00PM EDT

154.24 +0.15 (0.10%)
After hours: 4:43PM EDT

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210416C000700002021-04-01 3:55PM EDT70.0083.1882.0086.500.00-280337.11%
JPM210416C000750002021-04-01 2:34PM EDT75.0078.1277.0081.500.00-70310.16%
JPM210416C000800002021-04-01 2:33PM EDT80.0073.3572.1076.500.00-21295.70%
JPM210416C000850002021-04-01 12:49PM EDT85.0068.2066.9071.500.00-390247.66%
JPM210416C000900002021-04-01 2:34PM EDT90.0063.1062.0066.500.00-54237.89%
JPM210416C000950002021-03-15 12:01AM EDT95.0059.4357.0561.500.00--0221.09%
JPM210416C001000002021-04-13 3:57PM EDT100.0054.3451.9556.40-1.54-2.76%132179.69%
JPM210416C001100002021-04-01 12:49PM EDT110.0042.9042.7046.050.00-750172.66%
JPM210416C001150002021-04-12 3:28PM EDT115.0041.0337.8540.850.00-13150.59%
JPM210416C001200002021-04-09 11:44AM EDT120.0036.3732.3536.450.00-55136.13%
JPM210416C001250002021-04-13 3:01PM EDT125.0029.7827.2029.55-0.97-3.15%28255127.25%
JPM210416C001270002021-04-08 1:34PM EDT127.0027.9525.1529.500.00-22104.30%
JPM210416C001300002021-04-13 2:48PM EDT130.0024.4522.2025.10-1.70-6.50%1484131.30%
JPM210416C001350002021-04-13 2:47PM EDT135.0019.6017.2519.45-1.90-8.84%710083.59%
JPM210416C001400002021-04-13 3:18PM EDT140.0014.8112.3514.50-1.44-8.86%11961267.19%
JPM210416C001410002021-04-13 9:44AM EDT141.0012.5512.8013.65-1.85-12.85%52454068.95%
JPM210416C001420002021-04-07 1:09PM EDT142.0012.5510.2014.500.00-5653.22%
JPM210416C001430002021-04-13 3:52PM EDT143.0011.489.3011.50-1.42-11.01%402855.66%
JPM210416C001440002021-04-13 2:41PM EDT144.0010.608.7511.60+0.10+0.95%2780.76%
JPM210416C001450002021-04-13 3:56PM EDT145.009.358.059.45-1.85-16.52%3994,48246.19%
JPM210416C001460002021-04-13 9:49AM EDT146.007.557.508.55-1.85-19.68%249145.51%
JPM210416C001470002021-04-13 3:57PM EDT147.007.455.457.50-2.40-24.37%5010739.94%
JPM210416C001480002021-04-13 3:56PM EDT148.006.554.956.45-1.90-22.49%12536534.42%
JPM210416C001490002021-04-13 3:53PM EDT149.005.725.105.70-1.85-24.44%1368436.62%
JPM210416C001500002021-04-13 3:58PM EDT150.004.704.604.80-1.75-27.13%8246,21134.13%
JPM210416C001525002021-04-13 3:59PM EDT152.502.902.822.92-1.55-34.83%2,6832,92331.64%
JPM210416C001550002021-04-13 3:59PM EDT155.001.691.651.69-1.08-38.99%16,69211,36532.76%
JPM210416C001575002021-04-13 3:59PM EDT157.500.950.900.95-0.70-42.42%5,5055,60234.69%
JPM210416C001600002021-04-13 3:59PM EDT160.000.510.510.53-0.48-48.48%11,01521,93136.87%
JPM210416C001625002021-04-13 3:59PM EDT162.500.260.250.26-0.31-54.39%2,0331,92237.79%
JPM210416C001650002021-04-13 3:59PM EDT165.000.140.120.14-0.18-56.25%7,00611,54639.84%
JPM210416C001675002021-04-13 3:59PM EDT167.500.090.070.08-0.09-50.00%1,03966642.19%
JPM210416C001700002021-04-13 3:58PM EDT170.000.060.040.08-0.07-53.85%1,5846,55748.24%
JPM210416C001725002021-04-13 3:57PM EDT172.500.030.030.09-0.05-62.50%8944051.76%
JPM210416C001750002021-04-13 3:56PM EDT175.000.030.020.03-0.01-25.00%9322,94650.78%
JPM210416C001775002021-04-12 3:59PM EDT177.500.040.000.000.00---25.00%
JPM210416C001800002021-04-13 3:55PM EDT180.000.010.000.03-0.02-66.67%2332,35557.03%
JPM210416C001850002021-04-13 2:07PM EDT185.000.010.000.020.00-3210563.28%
JPM210416C001900002021-04-13 9:43AM EDT190.000.010.000.01-0.01-50.00%2920367.19%
JPM210416C001950002021-04-12 10:55AM EDT195.000.010.000.010.00-206575.00%
JPM210416C002000002021-04-08 2:32PM EDT200.000.010.000.010.00-17181.25%
JPM210416C002100002021-03-19 11:01AM EDT210.000.030.000.000.00-711450.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210416P000700002021-03-19 12:41PM EDT70.000.010.000.000.00-18250.00%
JPM210416P000750002021-03-26 9:30AM EDT75.000.520.000.010.00-111218.75%
JPM210416P000800002021-03-23 9:30AM EDT80.000.020.000.010.00-10196.88%
JPM210416P000850002021-02-16 1:08AM EDT85.000.080.000.000.00--050.00%
JPM210416P000900002021-03-24 10:41AM EDT90.000.020.000.010.00-6068162.50%
JPM210416P000950002021-03-17 11:31AM EDT95.000.070.000.010.00--3150.00%
JPM210416P001000002021-04-09 11:01AM EDT100.000.010.000.010.00-2124134.38%
JPM210416P001050002021-04-09 2:12PM EDT105.000.010.000.010.00-8130118.75%
JPM210416P001100002021-04-13 3:58PM EDT110.000.010.000.000.00-224750.00%
JPM210416P001150002021-04-13 2:04PM EDT115.000.010.000.010.00-2257293.75%
JPM210416P001200002021-04-12 12:50PM EDT120.000.010.000.01-0.01-50.00%32,53181.25%
JPM210416P001230002021-04-08 3:54PM EDT123.000.050.000.000.00-1150.00%
JPM210416P001250002021-04-12 3:38PM EDT125.000.010.000.020.00-242,05373.44%
JPM210416P001260002021-04-08 3:54PM EDT126.000.060.000.020.00-1270.31%
JPM210416P001270002021-04-09 3:24PM EDT127.000.030.000.020.00-5567.97%
JPM210416P001280002021-04-09 11:13AM EDT128.000.040.000.020.00-1165.63%
JPM210416P001300002021-04-13 3:52PM EDT130.000.020.010.02+0.01+100.00%2632,39063.28%
JPM210416P001310002021-04-13 2:12PM EDT131.000.010.010.02-0.04-80.00%31060.94%
JPM210416P001320002021-04-08 3:59PM EDT132.000.070.001.000.00-77101.95%
JPM210416P001330002021-04-08 1:50PM EDT133.000.070.010.990.00-1198.05%
JPM210416P001340002021-04-13 3:01PM EDT134.000.020.000.030.00-293553.13%
JPM210416P001350002021-04-13 3:52PM EDT135.000.030.020.03+0.02+200.00%1334,73153.52%
JPM210416P001360002021-04-13 2:13PM EDT136.000.030.010.040.00-157650.78%
JPM210416P001370002021-04-13 3:46PM EDT137.000.020.000.14-0.03-60.00%562855.86%
JPM210416P001380002021-04-12 12:14PM EDT138.000.030.000.000.00---25.00%
JPM210416P001390002021-04-13 3:57PM EDT139.000.060.000.06+0.02+50.00%79748.83%
JPM210416P001400002021-04-13 3:59PM EDT140.000.040.030.04-0.01-20.00%1,5234,39442.97%
JPM210416P001410002021-04-13 3:34PM EDT141.000.060.000.060.00-28343642.97%
JPM210416P001420002021-04-13 3:56PM EDT142.000.040.000.05-0.03-42.86%33477838.87%
JPM210416P001430002021-04-13 3:54PM EDT143.000.030.010.07-0.05-62.50%1,49046438.09%
JPM210416P001440002021-04-13 3:59PM EDT144.000.060.020.07-0.04-40.00%4341,50035.16%
JPM210416P001450002021-04-13 3:59PM EDT145.000.130.080.120.00-1,4585,06835.55%
JPM210416P001460002021-04-13 3:58PM EDT146.000.110.100.15-0.05-31.25%54868133.99%
JPM210416P001470002021-04-13 3:59PM EDT147.000.170.150.20-0.04-19.05%7321,99532.72%
JPM210416P001480002021-04-13 3:59PM EDT148.000.250.230.27-0.01-3.85%9481,11231.64%
JPM210416P001490002021-04-13 3:59PM EDT149.000.400.390.40+0.05+14.29%1,67272931.45%
JPM210416P001500002021-04-13 3:59PM EDT150.000.560.530.60+0.11+24.44%5,2766,21531.79%
JPM210416P001525002021-04-13 3:59PM EDT152.501.331.291.36+0.38+40.00%3,1461,92332.15%
JPM210416P001550002021-04-13 3:59PM EDT155.002.542.562.66+0.69+37.30%2,3152,99433.69%
JPM210416P001575002021-04-13 3:55PM EDT157.504.344.255.15+1.19+37.78%13570648.51%
JPM210416P001600002021-04-13 3:58PM EDT160.006.306.206.55+1.40+28.57%1402,04639.50%
JPM210416P001625002021-04-13 3:16PM EDT162.508.188.259.05+0.98+13.61%237649.22%
JPM210416P001650002021-04-13 2:43PM EDT165.0010.559.8012.75+1.20+12.83%4967085.79%
JPM210416P001675002021-04-13 9:57AM EDT167.5014.8811.9514.75+2.38+19.04%5885.06%
JPM210416P001700002021-04-13 2:06PM EDT170.0015.6815.3517.95+1.43+10.04%69378.13%
JPM210416P001750002021-04-12 3:59PM EDT175.0018.9919.9022.800.00-3,5001,00882.42%
JPM210416P001850002021-03-29 12:11PM EDT185.0033.5028.8532.900.00-44160.55%
JPM210416P001950002021-04-01 11:45AM EDT195.0043.0938.8042.900.00-60189.94%
JPM210416P002000002021-03-30 2:40PM EDT200.0046.8343.7047.800.00--0200.59%
JPM210416P002100002021-03-19 9:53AM EDT210.0057.4053.5058.000.00-200232.08%