UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.09-3.49 (-2.65%)
As of 12:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210129C000800002021-01-13 2:43PM EST80.0060.1048.1049.050.00-8012302.54%
JPM210129C000900002021-01-21 3:59PM EST90.0044.8038.0538.600.00-11207.23%
JPM210129C001000002021-01-12 3:09PM EST100.0040.9028.2028.500.00-710156.25%
JPM210129C001050002021-01-25 3:54PM EST105.0027.0823.0523.400.00-51115.63%
JPM210129C001070002021-01-05 3:39PM EST107.0025.5721.0021.550.00-55112.31%
JPM210129C001080002021-01-19 12:11AM EST108.0032.3520.1520.650.00--22119.14%
JPM210129C001090002020-12-23 10:35AM EST109.0016.0223.7025.750.00-10305.13%
JPM210129C001100002021-01-15 12:33PM EST110.0029.3518.1018.500.00-54100.39%
JPM210129C001110002021-01-12 10:32AM EST111.0017.8517.2517.60-12.50-41.19%1420105.47%
JPM210129C001120002021-01-14 2:32PM EST112.0026.9016.1516.400.00-1388.28%
JPM210129C001130002021-01-25 10:59AM EST113.0017.9715.2015.600.00-111193.26%
JPM210129C001140002021-01-26 9:34AM EST114.0018.7114.1514.450.00-52180.86%
JPM210129C001150002021-01-27 11:41AM EST115.0013.6013.2013.45-3.20-19.05%2323577.73%
JPM210129C001160002021-01-15 11:56AM EST116.0022.3512.2012.450.00-224472.85%
JPM210129C001170002021-01-25 3:18PM EST117.0015.5211.1011.450.00-13464.26%
JPM210129C001180002021-01-25 9:39AM EST118.0014.0010.2010.550.00-1013765.82%
JPM210129C001190002021-01-25 10:59AM EST119.0011.939.209.400.00-15056.25%
JPM210129C001200002021-01-27 10:50AM EST120.009.008.258.45-3.15-25.93%2923054.10%
JPM210129C001210002021-01-26 11:23AM EST121.0011.607.257.500.00-93050.20%
JPM210129C001220002021-01-27 11:17AM EST122.006.956.356.50-3.15-31.19%118250.05%
JPM210129C001230002021-01-27 11:47AM EST123.006.005.455.60-3.87-39.21%48547.75%
JPM210129C001240002021-01-27 10:06AM EST124.004.704.504.65-3.85-45.03%429043.07%
JPM210129C001250002021-01-26 3:54PM EST125.003.803.653.85-2.97-43.87%350341.99%
JPM210129C001260002021-01-27 12:26PM EST126.003.052.892.99-3.34-52.27%5716238.09%
JPM210129C001270002021-01-27 12:27PM EST127.002.262.222.30-2.59-53.40%37133436.87%
JPM210129C001280002021-01-27 12:29PM EST128.001.601.631.70-3.10-65.96%1,16216535.74%
JPM210129C001290002021-01-27 12:24PM EST129.001.241.171.21-2.56-67.37%2,42128834.96%
JPM210129C001300002021-01-27 12:23PM EST130.000.930.790.85-1.42-60.43%1,42164234.91%
JPM210129C001310002021-01-27 12:24PM EST131.000.600.540.58-1.15-65.71%7561,02635.01%
JPM210129C001320002021-01-27 12:25PM EST132.000.400.350.40-0.93-69.92%4351,57635.69%
JPM210129C001330002021-01-27 12:29PM EST133.000.260.250.26-0.70-72.92%3201,04835.84%
JPM210129C001340002021-01-27 12:29PM EST134.000.180.180.19-0.43-70.49%2851,31537.40%
JPM210129C001350002021-01-27 12:25PM EST135.000.130.120.14-0.30-69.77%5543,36438.97%
JPM210129C001360002021-01-27 12:27PM EST136.000.090.080.10-0.18-66.67%6661,97440.14%
JPM210129C001370002021-01-27 11:58AM EST137.000.080.050.07-0.12-60.00%2911,33441.21%
JPM210129C001380002021-01-27 12:19PM EST138.000.050.040.06-0.07-58.33%2441,21443.56%
JPM210129C001390002021-01-27 12:29PM EST139.000.040.030.04-0.04-50.00%3432,61044.14%
JPM210129C001400002021-01-27 12:29PM EST140.000.020.010.03-0.04-66.67%5855,08645.31%
JPM210129C001410002021-01-27 11:20AM EST141.000.030.000.03-0.01-25.00%4791648.44%
JPM210129C001420002021-01-27 10:16AM EST142.000.010.000.01-0.03-75.00%3111,11245.31%
JPM210129C001430002021-01-27 11:08AM EST143.000.010.000.01-0.03-75.00%141,11847.66%
JPM210129C001440002021-01-26 3:31PM EST144.000.140.000.03+0.12+600.00%151352.34%
JPM210129C001450002021-01-26 2:14PM EST145.000.020.000.000.00-332,39625.00%
JPM210129C001460002021-01-26 2:20PM EST146.000.010.000.010.00-2162351.56%
JPM210129C001470002021-01-26 10:22AM EST147.000.010.000.020.00-213857.81%
JPM210129C001480002021-01-25 1:43PM EST148.000.040.000.020.00-1113060.94%
JPM210129C001490002021-01-21 1:22PM EST149.000.060.000.000.00-195550.00%
JPM210129C001500002021-01-26 1:17PM EST150.000.010.000.010.00-2969260.94%
JPM210129C001525002021-01-25 3:51PM EST152.500.020.000.010.00-524165.63%
JPM210129C001550002021-01-25 1:51PM EST155.000.010.000.010.00-946471.88%
JPM210129C001575002021-01-20 9:48AM EST157.500.050.000.010.00-426478.13%
JPM210129C001600002021-01-22 9:37AM EST160.000.020.000.010.00-416284.38%
JPM210129C001650002021-01-22 9:31AM EST165.000.010.000.010.00-114693.75%
JPM210129C001700002021-01-21 12:01PM EST170.000.010.000.010.00-147103.13%
JPM210129C001750002021-01-26 12:57PM EST175.000.010.000.010.00-2243112.50%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210129P000600002021-01-26 12:46PM EST60.000.010.000.010.00-12262.50%
JPM210129P000700002020-12-22 12:08PM EST70.000.080.000.020.00--2228.13%
JPM210129P000800002021-01-20 10:07AM EST80.000.030.000.010.00--1168.75%
JPM210129P000850002020-12-17 2:28PM EST85.000.160.001.740.00--4304.79%
JPM210129P000900002020-12-31 9:32AM EST90.000.120.000.010.00-22131.25%
JPM210129P000950002021-01-19 10:58AM EST95.000.010.000.020.00-2106118.75%
JPM210129P001000002021-01-27 11:20AM EST100.000.020.000.020.00-261100.00%
JPM210129P001050002021-01-26 12:02PM EST105.000.010.000.020.00-18081.25%
JPM210129P001070002020-12-30 12:13PM EST107.000.020.000.07-0.44-95.65%4586.72%
JPM210129P001080002021-01-27 11:07AM EST108.000.020.000.07+0.01+100.00%410682.81%
JPM210129P001090002021-01-06 1:09PM EST109.000.020.000.08-0.32-94.12%4480.47%
JPM210129P001100002021-01-21 9:30AM EST110.000.020.030.080.00-2420479.69%
JPM210129P001110002021-01-20 3:52PM EST111.000.030.040.100.00-42378.52%
JPM210129P001120002021-01-12 1:59PM EST112.000.090.000.100.00-54170.70%
JPM210129P001130002021-01-22 10:09AM EST113.000.040.050.120.00-11372.27%
JPM210129P001140002021-01-27 12:20PM EST114.000.060.070.08+0.02+50.00%244666.80%
JPM210129P001150002021-01-27 10:45AM EST115.000.080.080.10+0.05+166.67%6585164.45%
JPM210129P001160002021-01-27 11:31AM EST116.000.100.000.11+0.08+400.00%1223855.27%
JPM210129P001170002021-01-27 12:23PM EST117.000.120.090.13+0.10+500.00%3623157.81%
JPM210129P001180002021-01-27 9:40AM EST118.000.100.100.13+0.08+400.00%1031353.91%
JPM210129P001190002021-01-27 11:00AM EST119.000.100.130.13+0.08+400.00%1016450.59%
JPM210129P001200002021-01-27 10:48AM EST120.000.140.150.16+0.09+180.00%6081848.05%
JPM210129P001210002021-01-27 12:18PM EST121.000.160.160.19+0.12+300.00%5121945.12%
JPM210129P001220002021-01-27 11:31AM EST122.000.220.210.24+0.17+340.00%11282642.68%
JPM210129P001230002021-01-27 12:13PM EST123.000.270.280.32+0.15+125.00%941,33840.72%
JPM210129P001240002021-01-27 12:18PM EST124.000.350.370.42+0.19+118.75%1,7501,95038.57%
JPM210129P001250002021-01-27 12:27PM EST125.000.530.520.56+0.33+165.00%73158836.48%
JPM210129P001260002021-01-27 12:26PM EST126.000.740.730.79+0.48+184.62%1,30753135.40%
JPM210129P001270002021-01-27 12:24PM EST127.001.011.041.11+0.67+197.06%77690434.62%
JPM210129P001280002021-01-27 12:18PM EST128.001.341.401.47+0.84+168.00%8501,57632.72%
JPM210129P001290002021-01-27 12:24PM EST129.001.921.912.00+1.23+178.26%2,0313,44932.28%
JPM210129P001300002021-01-27 12:24PM EST130.002.532.492.65+1.56+160.82%7853,24632.28%
JPM210129P001310002021-01-27 11:39AM EST131.003.003.353.45+1.67+125.56%2171,47533.89%
JPM210129P001320002021-01-27 12:18PM EST132.003.954.004.20+2.13+117.03%1181,32231.89%
JPM210129P001330002021-01-27 12:18PM EST133.004.845.005.10+2.36+95.16%991,43232.81%
JPM210129P001340002021-01-27 12:08PM EST134.005.755.956.10+3.00+109.09%4076037.40%
JPM210129P001350002021-01-27 12:00PM EST135.006.856.857.00+3.23+89.23%1072,04735.35%
JPM210129P001360002021-01-27 9:30AM EST136.007.527.758.05+2.69+55.69%948743.16%
JPM210129P001370002021-01-26 10:19AM EST137.004.858.759.000.00-329643.16%
JPM210129P001380002021-01-27 11:21AM EST138.009.509.709.95+3.95+71.17%2552840.82%
JPM210129P001390002021-01-26 9:42AM EST139.006.4010.4510.850.00-14070.00%
JPM210129P001400002021-01-27 12:27PM EST140.0011.7711.7012.00+3.97+50.90%1519054.10%
JPM210129P001410002021-01-26 10:23AM EST141.008.7212.5012.850.00-93740.00%
JPM210129P001420002021-01-26 12:43PM EST142.009.8513.6013.900.00-74260.00%
JPM210129P001430002021-01-26 1:08PM EST143.0010.4514.5014.950.00-237756.64%
JPM210129P001440002021-01-20 11:19AM EST144.008.3015.3515.850.00-25550.00%
JPM210129P001450002021-01-25 2:00PM EST145.0012.7616.6017.000.00-24370.90%
JPM210129P001460002021-01-20 10:05AM EST146.009.6316.9518.750.00-1012120.51%
JPM210129P001500002021-01-25 3:35PM EST150.0017.7921.6022.000.00-1486.72%
JPM210129P001600002021-01-19 12:12AM EST160.0020.2731.5531.950.00---103.52%
JPM210129P001700002021-01-21 2:49PM EST170.0034.9841.5541.900.00-1000.00%