UK markets close in 4 hours 19 minutes

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
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM211022C000950002021-10-13 1:32PM EDT95.0066.100.000.000.00--290.00%
JPM211022C001000002021-10-13 3:43PM EDT100.0060.750.000.000.00-140.00%
JPM211022C001050002021-10-13 1:32PM EDT105.0056.100.000.000.00-411250.00%
JPM211022C001100002021-10-18 9:45AM EDT110.0057.900.000.000.00-11440.00%
JPM211022C001150002021-10-13 1:51PM EDT115.0045.900.000.000.00-7300.00%
JPM211022C001200002021-10-13 2:01PM EDT120.0041.250.000.000.00-1921550.00%
JPM211022C001250002021-10-19 1:39PM EDT125.0043.000.000.000.00-3140.00%
JPM211022C001300002021-10-13 3:46PM EDT130.0030.900.000.000.00-1251010.00%
JPM211022C001350002021-10-13 12:47PM EDT135.0026.050.000.000.00-330.00%
JPM211022C001390002021-10-18 10:33AM EDT139.0028.700.000.000.00-110.00%
JPM211022C001400002021-10-15 10:47AM EDT140.0024.650.000.000.00-220.00%
JPM211022C001440002021-10-13 12:10PM EDT144.0017.450.000.000.00--130.00%
JPM211022C001450002021-10-18 12:43PM EDT145.0022.100.000.000.00-1150.00%
JPM211022C001460002021-10-15 2:28PM EDT146.0020.900.000.000.00-210.00%
JPM211022C001470002021-10-18 2:00PM EDT147.0019.600.000.000.00-230.00%
JPM211022C001480002021-10-11 11:00AM EDT148.0021.850.000.000.00-110.00%
JPM211022C001490002021-10-19 10:02AM EDT149.0017.850.000.000.00-1280.00%
JPM211022C001500002021-10-19 1:38PM EDT150.0017.950.000.000.00-52940.00%
JPM211022C001525002021-10-18 10:46AM EDT152.5015.650.000.000.00-41850.00%
JPM211022C001550002021-10-19 3:49PM EDT155.0013.200.000.000.00-54520.00%
JPM211022C001575002021-10-19 10:21AM EDT157.5010.000.000.000.00-31890.00%
JPM211022C001600002021-10-19 3:55PM EDT160.008.450.000.000.00-1191,5980.00%
JPM211022C001625002021-10-19 3:53PM EDT162.505.850.000.000.00-1891,2250.00%
JPM211022C001650002021-10-19 3:59PM EDT165.003.750.000.000.00-1,2073,2420.00%
JPM211022C001675002021-10-19 3:59PM EDT167.501.800.000.000.00-4,1833,2340.00%
JPM211022C001700002021-10-19 3:59PM EDT170.000.620.000.000.00-4,89403.13%
JPM211022C001725002021-10-19 3:59PM EDT172.500.150.000.000.00-9722,7156.25%
JPM211022C001750002021-10-19 3:48PM EDT175.000.030.000.000.00-3511,21112.50%
JPM211022C001775002021-10-19 2:30PM EDT177.500.020.000.000.00-564812.50%
JPM211022C001800002021-10-19 3:46PM EDT180.000.020.000.000.00-20678712.50%
JPM211022C001825002021-10-18 3:00PM EDT182.500.020.000.000.00-3710325.00%
JPM211022C001850002021-10-18 2:53PM EDT185.000.020.000.000.00-4428225.00%
JPM211022C001875002021-10-18 10:07AM EDT187.500.020.000.000.00-19625.00%
JPM211022C001900002021-10-19 3:46PM EDT190.000.010.000.000.00-12,36125.00%
JPM211022C001925002021-10-15 1:52PM EDT192.500.010.000.000.00-1429825.00%
JPM211022C001950002021-10-18 9:39AM EDT195.000.010.000.000.00-219725.00%
JPM211022C002000002021-10-13 1:28PM EDT200.000.020.000.000.00-7234150.00%
JPM211022C002050002021-10-14 1:51PM EDT205.000.010.000.000.00-237750.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM211022P000900002021-09-21 10:14AM EDT90.000.470.000.000.00--050.00%
JPM211022P000950002021-10-15 2:02PM EDT95.000.010.000.000.00-11411950.00%
JPM211022P001000002021-10-15 2:24PM EDT100.000.010.000.000.00-29029750.00%
JPM211022P001050002021-10-15 3:59PM EDT105.000.010.000.000.00-2,5502,60750.00%
JPM211022P001100002021-10-15 3:49PM EDT110.000.010.000.000.00-2,1002,10350.00%
JPM211022P001150002021-10-15 2:22PM EDT115.000.010.000.000.00-27132150.00%
JPM211022P001200002021-10-15 2:34PM EDT120.000.010.000.000.00-1831650.00%
JPM211022P001250002021-10-15 12:41PM EDT125.000.010.000.000.00-24242250.00%
JPM211022P001300002021-10-14 2:25PM EDT130.000.020.000.000.00-6814350.00%
JPM211022P001350002021-10-19 3:46PM EDT135.000.010.000.000.00-1050.00%
JPM211022P001370002021-10-15 12:59PM EDT137.000.020.000.000.00-1020850.00%
JPM211022P001380002021-10-15 3:42PM EDT138.000.020.000.000.00-2511350.00%
JPM211022P001390002021-10-14 1:37PM EDT139.000.010.000.000.00-25726250.00%
JPM211022P001400002021-10-19 3:54PM EDT140.000.010.000.000.00-2242550.00%
JPM211022P001410002021-10-14 9:32AM EDT141.000.050.000.000.00-4750.00%
JPM211022P001420002021-10-15 12:03PM EDT142.000.020.000.000.00-101150.00%
JPM211022P001430002021-10-14 9:30AM EDT143.000.090.000.000.00-11350.00%
JPM211022P001440002021-10-15 10:08AM EDT144.000.030.000.000.00-200050.00%
JPM211022P001450002021-10-19 3:46PM EDT145.000.010.000.000.00-2050.00%
JPM211022P001460002021-10-14 2:51PM EDT146.000.020.000.000.00-54025.00%
JPM211022P001470002021-10-18 12:23PM EDT147.000.020.000.000.00-8111125.00%
JPM211022P001480002021-10-14 10:01AM EDT148.000.090.000.000.00-214225.00%
JPM211022P001490002021-10-15 2:50PM EDT149.000.030.000.000.00-1516025.00%
JPM211022P001500002021-10-19 1:16PM EDT150.000.010.000.000.00-361,29525.00%
JPM211022P001525002021-10-19 3:58PM EDT152.500.010.000.000.00-391,31425.00%
JPM211022P001550002021-10-19 3:08PM EDT155.000.010.000.000.00-4391,82025.00%
JPM211022P001575002021-10-19 2:22PM EDT157.500.020.000.000.00-1691,93212.50%
JPM211022P001600002021-10-19 3:57PM EDT160.000.040.000.000.00-3432,87712.50%
JPM211022P001625002021-10-19 3:57PM EDT162.500.090.000.000.00-2521,79412.50%
JPM211022P001650002021-10-19 3:57PM EDT165.000.230.000.000.00-6602,5606.25%
JPM211022P001675002021-10-19 3:59PM EDT167.500.760.000.000.00-7111,2241.56%
JPM211022P001700002021-10-19 3:59PM EDT170.002.000.000.000.00-1481,9410.00%
JPM211022P001725002021-10-19 3:07PM EDT172.504.400.000.000.00-81750.00%
JPM211022P001750002021-10-19 11:45AM EDT175.007.270.000.000.00-3260.00%
JPM211022P001775002021-10-11 3:38PM EDT177.5011.000.000.000.00-340.00%
JPM211022P001800002021-10-19 11:21AM EDT180.0012.210.000.000.00-2260.00%
JPM211022P001850002021-10-19 11:21AM EDT185.0017.210.000.000.00-220.00%
JPM211022P001900002021-10-12 2:55PM EDT190.0024.150.000.000.00--00.00%
JPM211022P002050002021-10-18 2:19AM EDT205.0038.150.000.000.00--00.00%