JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230602C000800002023-05-17 9:30AM EDT80.0056.2256.7557.250.00-24173.44%
JPM230602C001000002023-05-26 1:50PM EDT100.0037.4636.7537.25+1.96+5.52%12107.03%
JPM230602C001100002023-05-17 12:11PM EDT110.0027.6526.7527.350.00-11284.96%
JPM230602C001140002023-05-25 9:49AM EDT114.0022.1522.6523.250.00-2353.13%
JPM230602C001150002023-05-26 10:44AM EDT115.0021.9021.8522.15+0.77+3.64%848163.67%
JPM230602C001170002023-05-24 11:13AM EDT117.0018.6519.8020.300.00-12264.06%
JPM230602C001180002023-04-19 1:09PM EDT118.0024.0521.3521.800.00--6140.82%
JPM230602C001190002023-04-19 3:27PM EDT119.0023.3520.3020.850.00--24135.79%
JPM230602C001200002023-05-26 2:49PM EDT120.0017.5016.8517.15-0.01-0.06%116350.00%
JPM230602C001210002023-05-26 11:20AM EDT121.0015.9515.8016.25-5.60-25.99%1150.00%
JPM230602C001220002023-05-24 10:48AM EDT122.0013.6514.8015.300.00-1263.09%
JPM230602C001230002023-05-19 11:21AM EDT123.0016.9513.8014.250.00-103857.52%
JPM230602C001240002023-05-26 9:56AM EDT124.0011.9912.9013.25-4.36-26.67%5154.10%
JPM230602C001250002023-05-26 1:05PM EDT125.0012.3811.9012.25+1.08+9.56%514150.68%
JPM230602C001260002023-05-26 11:20AM EDT126.0011.0010.9011.25+2.05+22.91%11047.27%
JPM230602C001270002023-05-26 9:36AM EDT127.009.149.9010.30+0.24+2.70%1845.61%
JPM230602C001280002023-05-25 11:40AM EDT128.007.248.959.350.00-2243.65%
JPM230602C001290002023-05-26 11:56AM EDT129.008.358.008.30+1.80+27.48%202438.48%
JPM230602C001300002023-05-26 3:40PM EDT130.007.057.057.40+0.95+15.57%2817237.60%
JPM230602C001310002023-05-26 3:01PM EDT131.006.626.156.35+1.33+25.14%73832.47%
JPM230602C001320002023-05-26 2:49PM EDT132.005.405.205.45+0.80+17.39%6613830.91%
JPM230602C001330002023-05-26 3:16PM EDT133.004.574.404.55+1.02+28.73%2415228.81%
JPM230602C001340002023-05-26 3:11PM EDT134.003.803.553.70+0.97+34.28%1420427.05%
JPM230602C001350002023-05-26 3:10PM EDT135.002.802.752.87+0.55+24.44%9848424.85%
JPM230602C001360002023-05-26 3:59PM EDT136.002.092.052.11+0.41+24.40%61775222.85%
JPM230602C001370002023-05-26 3:59PM EDT137.001.491.451.49+0.30+25.21%56785521.68%
JPM230602C001380002023-05-26 3:59PM EDT138.000.950.950.99+0.14+17.28%1,20081120.75%
JPM230602C001390002023-05-26 3:59PM EDT139.000.590.590.62+0.08+15.69%73181220.09%
JPM230602C001400002023-05-26 3:55PM EDT140.000.370.360.40+0.03+8.82%1,3351,66920.36%
JPM230602C001410002023-05-26 3:59PM EDT141.000.240.210.24+0.02+9.09%2582,13820.36%
JPM230602C001420002023-05-26 3:51PM EDT142.000.150.130.15-0.01-6.25%44290320.85%
JPM230602C001430002023-05-26 3:59PM EDT143.000.100.090.11-0.02-16.67%7751122.17%
JPM230602C001440002023-05-26 3:27PM EDT144.000.070.060.08-0.01-12.50%991,00923.24%
JPM230602C001450002023-05-26 3:33PM EDT145.000.060.040.060.00-16995624.51%
JPM230602C001460002023-05-26 3:12PM EDT146.000.050.030.050.00-4526126.07%
JPM230602C001470002023-05-26 3:27PM EDT147.000.040.020.04-0.01-20.00%1423627.34%
JPM230602C001480002023-05-26 10:24AM EDT148.000.030.000.05+0.01+50.00%1131830.66%
JPM230602C001490002023-05-22 12:15PM EDT149.000.070.000.040.00-6114831.64%
JPM230602C001500002023-05-26 1:41PM EDT150.000.020.000.02-0.01-33.33%1743630.86%
JPM230602C001525002023-05-23 2:07PM EDT152.500.020.000.030.00-569037.50%
JPM230602C001550002023-05-26 2:44PM EDT155.000.010.000.020.00-35540.23%
JPM230602C001575002023-05-19 1:40PM EDT157.500.030.000.030.00-105246.88%
JPM230602C001600002023-05-22 9:46AM EDT160.000.010.000.030.00-111851.56%
JPM230602C001625002023-05-17 10:01AM EDT162.500.020.000.120.00--161.13%
JPM230602C001650002023-05-17 10:01AM EDT165.000.020.000.010.00-1450.00%
JPM230602C001700002023-05-17 9:58AM EDT170.000.020.000.010.00--156.25%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230602P000800002023-05-04 10:01AM EDT80.000.050.000.120.00-23173.44%
JPM230602P000850002023-05-04 10:10AM EDT85.000.050.000.120.00--5155.47%
JPM230602P000900002023-05-16 3:58PM EDT90.000.020.000.030.00-234118.75%
JPM230602P000950002023-05-26 3:49PM EDT95.000.010.000.010.00-16616193.75%
JPM230602P001000002023-05-26 3:49PM EDT100.000.010.000.010.00-17617581.25%
JPM230602P001050002023-05-26 3:49PM EDT105.000.010.000.030.00-32367478.13%
JPM230602P001100002023-05-26 3:26PM EDT110.000.010.000.030.00-1827365.63%
JPM230602P001140002023-05-26 11:43AM EDT114.000.020.010.04-0.01-33.33%267059.38%
JPM230602P001150002023-05-26 9:38AM EDT115.000.020.010.04-0.01-33.33%230557.03%
JPM230602P001160002023-05-22 2:37PM EDT116.000.060.010.020.00-315650.78%
JPM230602P001170002023-05-26 3:50PM EDT117.000.020.010.04-0.02-50.00%355651.56%
JPM230602P001180002023-05-26 1:29PM EDT118.000.020.010.04-0.03-60.00%3214052.34%
JPM230602P001190002023-05-24 10:43AM EDT119.000.080.010.050.00-65951.37%
JPM230602P001200002023-05-26 3:56PM EDT120.000.030.020.04-0.03-50.00%8881847.27%
JPM230602P001210002023-05-26 3:23PM EDT121.000.030.020.04-0.03-50.00%7414644.53%
JPM230602P001220002023-05-26 1:12PM EDT122.000.040.030.05-0.07-63.64%1620743.36%
JPM230602P001230002023-05-26 1:14PM EDT123.000.040.030.07-0.08-66.67%5319242.97%
JPM230602P001240002023-05-26 3:58PM EDT124.000.060.040.06-0.06-50.00%3144739.26%
JPM230602P001250002023-05-26 3:28PM EDT125.000.060.050.07-0.08-57.14%421,05237.50%
JPM230602P001260002023-05-26 3:45PM EDT126.000.070.070.09-0.09-56.25%37030136.33%
JPM230602P001270002023-05-26 3:38PM EDT127.000.110.080.10-0.13-54.17%12323034.18%
JPM230602P001280002023-05-26 3:45PM EDT128.000.110.120.13-0.14-56.00%38186132.91%
JPM230602P001290002023-05-26 3:51PM EDT129.000.140.130.16-0.19-57.58%1232,21031.25%
JPM230602P001300002023-05-26 3:54PM EDT130.000.180.170.18-0.22-55.00%12662928.91%
JPM230602P001310002023-05-26 3:50PM EDT131.000.250.230.26-0.29-53.70%41819228.27%
JPM230602P001320002023-05-26 3:50PM EDT132.000.300.310.34-0.34-53.12%16944226.91%
JPM230602P001330002023-05-26 3:58PM EDT133.000.420.400.45-0.41-49.40%18791625.54%
JPM230602P001340002023-05-26 3:54PM EDT134.000.580.550.60-0.50-46.30%52860324.17%
JPM230602P001350002023-05-26 3:58PM EDT135.000.770.750.78-0.62-44.60%7451,10322.46%
JPM230602P001360002023-05-26 3:58PM EDT136.001.051.041.08-0.80-43.24%1,56069321.53%
JPM230602P001370002023-05-26 3:59PM EDT137.001.431.401.46-0.92-39.15%1,10055920.41%
JPM230602P001380002023-05-26 3:54PM EDT138.001.931.881.97-1.12-36.72%26872619.56%
JPM230602P001390002023-05-26 3:39PM EDT139.002.762.512.62-1.74-38.67%19367519.09%
JPM230602P001400002023-05-26 2:11PM EDT140.002.973.253.40-1.53-34.00%2320419.14%
JPM230602P001410002023-05-26 3:37PM EDT141.004.284.104.30-1.84-30.07%2111520.36%
JPM230602P001420002023-05-25 2:24PM EDT142.006.255.005.350.00-17625.05%
JPM230602P001430002023-05-19 10:51AM EDT143.003.655.956.350.00-113128.32%
JPM230602P001440002023-05-24 9:32AM EDT144.008.156.907.350.00-41331.49%
JPM230602P001450002023-05-25 9:49AM EDT145.009.007.958.350.00-1134.57%
JPM230602P001460002023-05-23 12:50PM EDT146.008.408.909.350.00-2037.55%
JPM230602P001470002023-05-22 10:59AM EDT147.008.259.9010.300.00-1038.62%
JPM230602P001480002023-05-22 1:14PM EDT148.0010.0510.9011.300.00-3041.41%
JPM230602P001490002023-05-23 12:07PM EDT149.0011.1011.9012.350.00-3346.09%
JPM230602P001625002023-05-23 12:07PM EDT162.5024.6025.3525.800.00-3051.56%
JPM230602P001650002023-04-27 9:57AM EDT165.0028.3527.8028.350.00-1055.47%