UK markets open in 51 minutes
NIKKEI 225
26,381.60 -529.60 (-1.97%) HANG SENG
20,089.51 -554.77 (-2.69%) CRUDE OIL
109.94 +0.35 (+0.32%) GOLD FUTURES
1,811.50 -4.40 (-0.24%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,543.47 -871.30 (-3.57%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220520C00065000 | 2022-05-11 2:23PM EDT | 65.00 | 54.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM220520C00070000 | 2022-05-13 11:33AM EDT | 70.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220520C00075000 | 2022-04-04 3:52PM EDT | 75.00 | 61.00 | 50.65 | 53.60 | 0.00 | - | 2 | 0 | 819.92% |
| JPM220520C00080000 | 2022-04-18 12:10AM EDT | 80.00 | 46.63 | 41.80 | 42.75 | 0.00 | - | - | 1 | 481.06% |
| JPM220520C00090000 | 2022-04-20 11:52AM EDT | 90.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220520C00095000 | 2022-05-13 11:35AM EDT | 95.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220520C00100000 | 2022-05-17 10:04AM EDT | 100.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| JPM220520C00105000 | 2022-05-17 3:17PM EDT | 105.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220520C00110000 | 2022-05-17 2:09PM EDT | 110.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM220520C00111000 | 2022-05-17 10:11AM EDT | 111.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220520C00112000 | 2022-05-17 1:17PM EDT | 112.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM220520C00113000 | 2022-05-18 12:51PM EDT | 113.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220520C00114000 | 2022-05-18 9:30AM EDT | 114.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220520C00115000 | 2022-05-18 3:17PM EDT | 115.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JPM220520C00116000 | 2022-05-18 12:40PM EDT | 116.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220520C00117000 | 2022-05-18 3:46PM EDT | 117.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM220520C00118000 | 2022-05-18 12:54PM EDT | 118.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| JPM220520C00119000 | 2022-05-18 3:22PM EDT | 119.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| JPM220520C00120000 | 2022-05-18 3:59PM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| JPM220520C00121000 | 2022-05-18 3:57PM EDT | 121.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| JPM220520C00122000 | 2022-05-18 3:58PM EDT | 122.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 6.25% |
| JPM220520C00123000 | 2022-05-18 3:58PM EDT | 123.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 6.25% |
| JPM220520C00124000 | 2022-05-18 3:56PM EDT | 124.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 12.50% |
| JPM220520C00125000 | 2022-05-18 3:55PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,114 | 0 | 12.50% |
| JPM220520C00126000 | 2022-05-18 3:59PM EDT | 126.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| JPM220520C00127000 | 2022-05-18 3:59PM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| JPM220520C00128000 | 2022-05-18 1:26PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| JPM220520C00129000 | 2022-05-18 2:30PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| JPM220520C00130000 | 2022-05-18 3:54PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,283 | 0 | 25.00% |
| JPM220520C00131000 | 2022-05-18 12:27PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JPM220520C00132000 | 2022-05-18 2:37PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| JPM220520C00133000 | 2022-05-17 3:37PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| JPM220520C00134000 | 2022-05-18 11:58AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM220520C00135000 | 2022-05-18 2:56PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,318 | 0 | 25.00% |
| JPM220520C00136000 | 2022-05-18 1:18PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM220520C00137000 | 2022-05-18 1:23PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| JPM220520C00138000 | 2022-05-16 9:45AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM220520C00139000 | 2022-05-17 9:44AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM220520C00140000 | 2022-05-18 3:27PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| JPM220520C00141000 | 2022-05-17 1:55PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM220520C00145000 | 2022-05-18 2:23PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JPM220520C00150000 | 2022-05-18 12:25PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| JPM220520C00155000 | 2022-05-18 11:11AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM220520C00160000 | 2022-05-18 12:43PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM220520C00165000 | 2022-05-17 1:08PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JPM220520C00170000 | 2022-05-17 3:33PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 50.00% |
| JPM220520C00175000 | 2022-05-18 1:23PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM220520C00180000 | 2022-05-13 9:47AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM220520C00185000 | 2022-05-03 10:23AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM220520C00190000 | 2022-04-28 1:06PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| JPM220520C00195000 | 2022-04-18 11:53AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 320 | 228.13% |
| JPM220520C00200000 | 2022-03-21 3:06PM EDT | 200.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 581 | 262.50% |
| JPM220520C00210000 | 2022-05-17 10:22AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM220520C00220000 | 2022-03-08 10:42AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 623 | 278.13% |
| JPM220520C00230000 | 2022-04-08 10:41AM EDT | 230.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 272 | 340.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220520P00065000 | 2022-04-29 2:16PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 100.00% |
| JPM220520P00070000 | 2022-04-27 12:06PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| JPM220520P00075000 | 2022-05-12 11:30AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM220520P00080000 | 2022-05-13 1:54PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| JPM220520P00085000 | 2022-05-12 11:52AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| JPM220520P00090000 | 2022-05-17 12:27PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| JPM220520P00095000 | 2022-05-18 2:24PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| JPM220520P00100000 | 2022-05-18 1:09PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| JPM220520P00105000 | 2022-05-18 3:53PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 50.00% |
| JPM220520P00106000 | 2022-05-18 2:48PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| JPM220520P00107000 | 2022-05-18 9:57AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| JPM220520P00108000 | 2022-05-18 3:32PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| JPM220520P00109000 | 2022-05-18 11:25AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| JPM220520P00110000 | 2022-05-18 3:07PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| JPM220520P00111000 | 2022-05-18 2:34PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| JPM220520P00112000 | 2022-05-18 2:15PM EDT | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| JPM220520P00113000 | 2022-05-18 2:43PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JPM220520P00114000 | 2022-05-18 3:53PM EDT | 114.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 12.50% |
| JPM220520P00115000 | 2022-05-18 3:56PM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 12.50% |
| JPM220520P00116000 | 2022-05-18 3:59PM EDT | 116.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| JPM220520P00117000 | 2022-05-18 3:57PM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| JPM220520P00118000 | 2022-05-18 3:55PM EDT | 118.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 6.25% |
| JPM220520P00119000 | 2022-05-18 3:59PM EDT | 119.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 3.13% |
| JPM220520P00120000 | 2022-05-18 3:59PM EDT | 120.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,851 | 0 | 0.39% |
| JPM220520P00121000 | 2022-05-18 3:59PM EDT | 121.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| JPM220520P00122000 | 2022-05-18 3:48PM EDT | 122.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 0.00% |
| JPM220520P00123000 | 2022-05-18 3:50PM EDT | 123.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| JPM220520P00124000 | 2022-05-18 3:36PM EDT | 124.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| JPM220520P00125000 | 2022-05-18 3:30PM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11,410 | 0 | 0.00% |
| JPM220520P00126000 | 2022-05-18 3:22PM EDT | 126.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| JPM220520P00127000 | 2022-05-18 9:38AM EDT | 127.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM220520P00128000 | 2022-05-18 11:53AM EDT | 128.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JPM220520P00129000 | 2022-05-17 3:55PM EDT | 129.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JPM220520P00130000 | 2022-05-18 3:33PM EDT | 130.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 7,131 | 0 | 0.00% |
| JPM220520P00131000 | 2022-05-18 3:22PM EDT | 131.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM220520P00132000 | 2022-05-16 3:34PM EDT | 132.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM220520P00133000 | 2022-05-18 11:53AM EDT | 133.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JPM220520P00134000 | 2022-05-18 3:11PM EDT | 134.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM220520P00135000 | 2022-05-18 3:10PM EDT | 135.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3,285 | 0 | 0.00% |
| JPM220520P00136000 | 2022-05-11 10:39AM EDT | 136.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220520P00137000 | 2022-05-02 1:44PM EDT | 137.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220520P00138000 | 2022-05-18 1:09PM EDT | 138.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220520P00139000 | 2022-05-18 3:12PM EDT | 139.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM220520P00140000 | 2022-05-18 11:09AM EDT | 140.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM220520P00141000 | 2022-05-16 9:47AM EDT | 141.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM220520P00145000 | 2022-05-18 3:50PM EDT | 145.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM220520P00150000 | 2022-05-18 2:57PM EDT | 150.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM220520P00155000 | 2022-05-13 10:43AM EDT | 155.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM220520P00160000 | 2022-05-18 2:57PM EDT | 160.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM220520P00165000 | 2022-04-21 2:11PM EDT | 165.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220520P00170000 | 2022-04-13 10:31AM EDT | 170.00 | 42.70 | 50.55 | 51.75 | 0.00 | - | 3 | 3 | 331.93% |
| JPM220520P00175000 | 2022-04-13 9:37AM EDT | 175.00 | 47.29 | 55.55 | 56.80 | 0.00 | - | 1 | 0 | 353.32% |
| JPM220520P00180000 | 2022-03-25 2:27PM EDT | 180.00 | 39.45 | 52.40 | 53.70 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220520P00185000 | 2022-02-15 10:36AM EDT | 185.00 | 31.40 | 47.10 | 48.05 | 0.00 | - | 4 | 14 | 0.00% |
| JPM220520P00190000 | 2022-01-27 3:01PM EDT | 190.00 | 45.94 | 41.80 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM220520P00195000 | 2022-01-18 1:03AM EDT | 195.00 | 28.25 | 40.00 | 41.90 | 0.00 | - | - | 15 | 0.00% |
| JPM220520P00220000 | 2022-04-18 12:10AM EDT | 220.00 | 92.30 | 97.40 | 98.20 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
