JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.57+2.02 (+1.21%)
At close: 4:00PM EDT
168.72 +0.15 (+0.09%)
Pre-market: 07:07AM EDT
Pre-market: 07:07AM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211022C00095000 | 2021-10-13 1:32PM EDT | 95.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| JPM211022C00100000 | 2021-10-13 3:43PM EDT | 100.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| JPM211022C00105000 | 2021-10-13 1:32PM EDT | 105.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 41 | 125 | 0.00% |
| JPM211022C00110000 | 2021-10-18 9:45AM EDT | 110.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| JPM211022C00115000 | 2021-10-13 1:51PM EDT | 115.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| JPM211022C00120000 | 2021-10-13 2:01PM EDT | 120.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 192 | 155 | 0.00% |
| JPM211022C00125000 | 2021-10-19 1:39PM EDT | 125.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| JPM211022C00130000 | 2021-10-13 3:46PM EDT | 130.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 125 | 101 | 0.00% |
| JPM211022C00135000 | 2021-10-13 12:47PM EDT | 135.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JPM211022C00139000 | 2021-10-18 10:33AM EDT | 139.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM211022C00140000 | 2021-10-15 10:47AM EDT | 140.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM211022C00144000 | 2021-10-13 12:10PM EDT | 144.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| JPM211022C00145000 | 2021-10-18 12:43PM EDT | 145.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| JPM211022C00146000 | 2021-10-15 2:28PM EDT | 146.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| JPM211022C00147000 | 2021-10-18 2:00PM EDT | 147.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| JPM211022C00148000 | 2021-10-11 11:00AM EDT | 148.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM211022C00149000 | 2021-10-19 10:02AM EDT | 149.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| JPM211022C00150000 | 2021-10-19 1:38PM EDT | 150.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 5 | 294 | 0.00% |
| JPM211022C00152500 | 2021-10-18 10:46AM EDT | 152.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 41 | 85 | 0.00% |
| JPM211022C00155000 | 2021-10-19 3:49PM EDT | 155.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 0.00% |
| JPM211022C00157500 | 2021-10-19 10:21AM EDT | 157.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| JPM211022C00160000 | 2021-10-19 3:55PM EDT | 160.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 119 | 1,598 | 0.00% |
| JPM211022C00162500 | 2021-10-19 3:53PM EDT | 162.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 189 | 1,225 | 0.00% |
| JPM211022C00165000 | 2021-10-19 3:59PM EDT | 165.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,207 | 3,242 | 0.00% |
| JPM211022C00167500 | 2021-10-19 3:59PM EDT | 167.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4,183 | 3,234 | 0.00% |
| JPM211022C00170000 | 2021-10-19 3:59PM EDT | 170.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,894 | 0 | 3.13% |
| JPM211022C00172500 | 2021-10-19 3:59PM EDT | 172.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 972 | 2,715 | 6.25% |
| JPM211022C00175000 | 2021-10-19 3:48PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 351 | 1,211 | 12.50% |
| JPM211022C00177500 | 2021-10-19 2:30PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 648 | 12.50% |
| JPM211022C00180000 | 2021-10-19 3:46PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 787 | 12.50% |
| JPM211022C00182500 | 2021-10-18 3:00PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 103 | 25.00% |
| JPM211022C00185000 | 2021-10-18 2:53PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 282 | 25.00% |
| JPM211022C00187500 | 2021-10-18 10:07AM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| JPM211022C00190000 | 2021-10-19 3:46PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,361 | 25.00% |
| JPM211022C00192500 | 2021-10-15 1:52PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 298 | 25.00% |
| JPM211022C00195000 | 2021-10-18 9:39AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 25.00% |
| JPM211022C00200000 | 2021-10-13 1:28PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 341 | 50.00% |
| JPM211022C00205000 | 2021-10-14 1:51PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 50.00% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211022P00090000 | 2021-09-21 10:14AM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM211022P00095000 | 2021-10-15 2:02PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 119 | 50.00% |
| JPM211022P00100000 | 2021-10-15 2:24PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 290 | 297 | 50.00% |
| JPM211022P00105000 | 2021-10-15 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,550 | 2,607 | 50.00% |
| JPM211022P00110000 | 2021-10-15 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,100 | 2,103 | 50.00% |
| JPM211022P00115000 | 2021-10-15 2:22PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 321 | 50.00% |
| JPM211022P00120000 | 2021-10-15 2:34PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 316 | 50.00% |
| JPM211022P00125000 | 2021-10-15 12:41PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 422 | 50.00% |
| JPM211022P00130000 | 2021-10-14 2:25PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 143 | 50.00% |
| JPM211022P00135000 | 2021-10-19 3:46PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM211022P00137000 | 2021-10-15 12:59PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 50.00% |
| JPM211022P00138000 | 2021-10-15 3:42PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 113 | 50.00% |
| JPM211022P00139000 | 2021-10-14 1:37PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 262 | 50.00% |
| JPM211022P00140000 | 2021-10-19 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 425 | 50.00% |
| JPM211022P00141000 | 2021-10-14 9:32AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| JPM211022P00142000 | 2021-10-15 12:03PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| JPM211022P00143000 | 2021-10-14 9:30AM EDT | 143.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| JPM211022P00144000 | 2021-10-15 10:08AM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JPM211022P00145000 | 2021-10-19 3:46PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM211022P00146000 | 2021-10-14 2:51PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| JPM211022P00147000 | 2021-10-18 12:23PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 111 | 25.00% |
| JPM211022P00148000 | 2021-10-14 10:01AM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 25.00% |
| JPM211022P00149000 | 2021-10-15 2:50PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 160 | 25.00% |
| JPM211022P00150000 | 2021-10-19 1:16PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,295 | 25.00% |
| JPM211022P00152500 | 2021-10-19 3:58PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 1,314 | 25.00% |
| JPM211022P00155000 | 2021-10-19 3:08PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 439 | 1,820 | 25.00% |
| JPM211022P00157500 | 2021-10-19 2:22PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 1,932 | 12.50% |
| JPM211022P00160000 | 2021-10-19 3:57PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 343 | 2,877 | 12.50% |
| JPM211022P00162500 | 2021-10-19 3:57PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 252 | 1,794 | 12.50% |
| JPM211022P00165000 | 2021-10-19 3:57PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 660 | 2,560 | 6.25% |
| JPM211022P00167500 | 2021-10-19 3:59PM EDT | 167.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 711 | 1,224 | 1.56% |
| JPM211022P00170000 | 2021-10-19 3:59PM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 148 | 1,941 | 0.00% |
| JPM211022P00172500 | 2021-10-19 3:07PM EDT | 172.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 175 | 0.00% |
| JPM211022P00175000 | 2021-10-19 11:45AM EDT | 175.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| JPM211022P00177500 | 2021-10-11 3:38PM EDT | 177.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| JPM211022P00180000 | 2021-10-19 11:21AM EDT | 180.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| JPM211022P00185000 | 2021-10-19 11:21AM EDT | 185.00 | 17.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM211022P00190000 | 2021-10-12 2:55PM EDT | 190.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM211022P00205000 | 2021-10-18 2:19AM EDT | 205.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
