UK markets closed
NIKKEI 225
29,751.61+212.88(+0.72%)HANG SENG
28,497.25+43.97(+0.15%)CRUDE OIL
60.40+0.70(+1.17%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.09-1.86 (-1.19%)
At close: 4:00PM EDT
154.24 +0.15 (0.10%)
After hours: 4:43PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210416C00070000 | 2021-04-01 3:55PM EDT | 70.00 | 83.18 | 82.00 | 86.50 | 0.00 | - | 28 | 0 | 337.11% |
| JPM210416C00075000 | 2021-04-01 2:34PM EDT | 75.00 | 78.12 | 77.00 | 81.50 | 0.00 | - | 7 | 0 | 310.16% |
| JPM210416C00080000 | 2021-04-01 2:33PM EDT | 80.00 | 73.35 | 72.10 | 76.50 | 0.00 | - | 2 | 1 | 295.70% |
| JPM210416C00085000 | 2021-04-01 12:49PM EDT | 85.00 | 68.20 | 66.90 | 71.50 | 0.00 | - | 39 | 0 | 247.66% |
| JPM210416C00090000 | 2021-04-01 2:34PM EDT | 90.00 | 63.10 | 62.00 | 66.50 | 0.00 | - | 5 | 4 | 237.89% |
| JPM210416C00095000 | 2021-03-15 12:01AM EDT | 95.00 | 59.43 | 57.05 | 61.50 | 0.00 | - | - | 0 | 221.09% |
| JPM210416C00100000 | 2021-04-13 3:57PM EDT | 100.00 | 54.34 | 51.95 | 56.40 | -1.54 | -2.76% | 1 | 32 | 179.69% |
| JPM210416C00110000 | 2021-04-01 12:49PM EDT | 110.00 | 42.90 | 42.70 | 46.05 | 0.00 | - | 75 | 0 | 172.66% |
| JPM210416C00115000 | 2021-04-12 3:28PM EDT | 115.00 | 41.03 | 37.85 | 40.85 | 0.00 | - | 1 | 3 | 150.59% |
| JPM210416C00120000 | 2021-04-09 11:44AM EDT | 120.00 | 36.37 | 32.35 | 36.45 | 0.00 | - | 5 | 5 | 136.13% |
| JPM210416C00125000 | 2021-04-13 3:01PM EDT | 125.00 | 29.78 | 27.20 | 29.55 | -0.97 | -3.15% | 28 | 255 | 127.25% |
| JPM210416C00127000 | 2021-04-08 1:34PM EDT | 127.00 | 27.95 | 25.15 | 29.50 | 0.00 | - | 2 | 2 | 104.30% |
| JPM210416C00130000 | 2021-04-13 2:48PM EDT | 130.00 | 24.45 | 22.20 | 25.10 | -1.70 | -6.50% | 14 | 84 | 131.30% |
| JPM210416C00135000 | 2021-04-13 2:47PM EDT | 135.00 | 19.60 | 17.25 | 19.45 | -1.90 | -8.84% | 7 | 100 | 83.59% |
| JPM210416C00140000 | 2021-04-13 3:18PM EDT | 140.00 | 14.81 | 12.35 | 14.50 | -1.44 | -8.86% | 119 | 612 | 67.19% |
| JPM210416C00141000 | 2021-04-13 9:44AM EDT | 141.00 | 12.55 | 12.80 | 13.65 | -1.85 | -12.85% | 524 | 540 | 68.95% |
| JPM210416C00142000 | 2021-04-07 1:09PM EDT | 142.00 | 12.55 | 10.20 | 14.50 | 0.00 | - | 5 | 6 | 53.22% |
| JPM210416C00143000 | 2021-04-13 3:52PM EDT | 143.00 | 11.48 | 9.30 | 11.50 | -1.42 | -11.01% | 40 | 28 | 55.66% |
| JPM210416C00144000 | 2021-04-13 2:41PM EDT | 144.00 | 10.60 | 8.75 | 11.60 | +0.10 | +0.95% | 2 | 7 | 80.76% |
| JPM210416C00145000 | 2021-04-13 3:56PM EDT | 145.00 | 9.35 | 8.05 | 9.45 | -1.85 | -16.52% | 399 | 4,482 | 46.19% |
| JPM210416C00146000 | 2021-04-13 9:49AM EDT | 146.00 | 7.55 | 7.50 | 8.55 | -1.85 | -19.68% | 2 | 491 | 45.51% |
| JPM210416C00147000 | 2021-04-13 3:57PM EDT | 147.00 | 7.45 | 5.45 | 7.50 | -2.40 | -24.37% | 50 | 107 | 39.94% |
| JPM210416C00148000 | 2021-04-13 3:56PM EDT | 148.00 | 6.55 | 4.95 | 6.45 | -1.90 | -22.49% | 125 | 365 | 34.42% |
| JPM210416C00149000 | 2021-04-13 3:53PM EDT | 149.00 | 5.72 | 5.10 | 5.70 | -1.85 | -24.44% | 13 | 684 | 36.62% |
| JPM210416C00150000 | 2021-04-13 3:58PM EDT | 150.00 | 4.70 | 4.60 | 4.80 | -1.75 | -27.13% | 824 | 6,211 | 34.13% |
| JPM210416C00152500 | 2021-04-13 3:59PM EDT | 152.50 | 2.90 | 2.82 | 2.92 | -1.55 | -34.83% | 2,683 | 2,923 | 31.64% |
| JPM210416C00155000 | 2021-04-13 3:59PM EDT | 155.00 | 1.69 | 1.65 | 1.69 | -1.08 | -38.99% | 16,692 | 11,365 | 32.76% |
| JPM210416C00157500 | 2021-04-13 3:59PM EDT | 157.50 | 0.95 | 0.90 | 0.95 | -0.70 | -42.42% | 5,505 | 5,602 | 34.69% |
| JPM210416C00160000 | 2021-04-13 3:59PM EDT | 160.00 | 0.51 | 0.51 | 0.53 | -0.48 | -48.48% | 11,015 | 21,931 | 36.87% |
| JPM210416C00162500 | 2021-04-13 3:59PM EDT | 162.50 | 0.26 | 0.25 | 0.26 | -0.31 | -54.39% | 2,033 | 1,922 | 37.79% |
| JPM210416C00165000 | 2021-04-13 3:59PM EDT | 165.00 | 0.14 | 0.12 | 0.14 | -0.18 | -56.25% | 7,006 | 11,546 | 39.84% |
| JPM210416C00167500 | 2021-04-13 3:59PM EDT | 167.50 | 0.09 | 0.07 | 0.08 | -0.09 | -50.00% | 1,039 | 666 | 42.19% |
| JPM210416C00170000 | 2021-04-13 3:58PM EDT | 170.00 | 0.06 | 0.04 | 0.08 | -0.07 | -53.85% | 1,584 | 6,557 | 48.24% |
| JPM210416C00172500 | 2021-04-13 3:57PM EDT | 172.50 | 0.03 | 0.03 | 0.09 | -0.05 | -62.50% | 89 | 440 | 51.76% |
| JPM210416C00175000 | 2021-04-13 3:56PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 932 | 2,946 | 50.78% |
| JPM210416C00177500 | 2021-04-12 3:59PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| JPM210416C00180000 | 2021-04-13 3:55PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 233 | 2,355 | 57.03% |
| JPM210416C00185000 | 2021-04-13 2:07PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 105 | 63.28% |
| JPM210416C00190000 | 2021-04-13 9:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 203 | 67.19% |
| JPM210416C00195000 | 2021-04-12 10:55AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 65 | 75.00% |
| JPM210416C00200000 | 2021-04-08 2:32PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 81.25% |
| JPM210416C00210000 | 2021-03-19 11:01AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210416P00070000 | 2021-03-19 12:41PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| JPM210416P00075000 | 2021-03-26 9:30AM EDT | 75.00 | 0.52 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 218.75% |
| JPM210416P00080000 | 2021-03-23 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 196.88% |
| JPM210416P00085000 | 2021-02-16 1:08AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM210416P00090000 | 2021-03-24 10:41AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 68 | 162.50% |
| JPM210416P00095000 | 2021-03-17 11:31AM EDT | 95.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 3 | 150.00% |
| JPM210416P00100000 | 2021-04-09 11:01AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 124 | 134.38% |
| JPM210416P00105000 | 2021-04-09 2:12PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 130 | 118.75% |
| JPM210416P00110000 | 2021-04-13 3:58PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| JPM210416P00115000 | 2021-04-13 2:04PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 572 | 93.75% |
| JPM210416P00120000 | 2021-04-12 12:50PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,531 | 81.25% |
| JPM210416P00123000 | 2021-04-08 3:54PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JPM210416P00125000 | 2021-04-12 3:38PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 2,053 | 73.44% |
| JPM210416P00126000 | 2021-04-08 3:54PM EDT | 126.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 70.31% |
| JPM210416P00127000 | 2021-04-09 3:24PM EDT | 127.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 67.97% |
| JPM210416P00128000 | 2021-04-09 11:13AM EDT | 128.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 65.63% |
| JPM210416P00130000 | 2021-04-13 3:52PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 263 | 2,390 | 63.28% |
| JPM210416P00131000 | 2021-04-13 2:12PM EDT | 131.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 10 | 60.94% |
| JPM210416P00132000 | 2021-04-08 3:59PM EDT | 132.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 101.95% |
| JPM210416P00133000 | 2021-04-08 1:50PM EDT | 133.00 | 0.07 | 0.01 | 0.99 | 0.00 | - | 1 | 1 | 98.05% |
| JPM210416P00134000 | 2021-04-13 3:01PM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 35 | 53.13% |
| JPM210416P00135000 | 2021-04-13 3:52PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 133 | 4,731 | 53.52% |
| JPM210416P00136000 | 2021-04-13 2:13PM EDT | 136.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 76 | 50.78% |
| JPM210416P00137000 | 2021-04-13 3:46PM EDT | 137.00 | 0.02 | 0.00 | 0.14 | -0.03 | -60.00% | 56 | 28 | 55.86% |
| JPM210416P00138000 | 2021-04-12 12:14PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| JPM210416P00139000 | 2021-04-13 3:57PM EDT | 139.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 7 | 97 | 48.83% |
| JPM210416P00140000 | 2021-04-13 3:59PM EDT | 140.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,523 | 4,394 | 42.97% |
| JPM210416P00141000 | 2021-04-13 3:34PM EDT | 141.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 283 | 436 | 42.97% |
| JPM210416P00142000 | 2021-04-13 3:56PM EDT | 142.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 334 | 778 | 38.87% |
| JPM210416P00143000 | 2021-04-13 3:54PM EDT | 143.00 | 0.03 | 0.01 | 0.07 | -0.05 | -62.50% | 1,490 | 464 | 38.09% |
| JPM210416P00144000 | 2021-04-13 3:59PM EDT | 144.00 | 0.06 | 0.02 | 0.07 | -0.04 | -40.00% | 434 | 1,500 | 35.16% |
| JPM210416P00145000 | 2021-04-13 3:59PM EDT | 145.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 1,458 | 5,068 | 35.55% |
| JPM210416P00146000 | 2021-04-13 3:58PM EDT | 146.00 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 548 | 681 | 33.99% |
| JPM210416P00147000 | 2021-04-13 3:59PM EDT | 147.00 | 0.17 | 0.15 | 0.20 | -0.04 | -19.05% | 732 | 1,995 | 32.72% |
| JPM210416P00148000 | 2021-04-13 3:59PM EDT | 148.00 | 0.25 | 0.23 | 0.27 | -0.01 | -3.85% | 948 | 1,112 | 31.64% |
| JPM210416P00149000 | 2021-04-13 3:59PM EDT | 149.00 | 0.40 | 0.39 | 0.40 | +0.05 | +14.29% | 1,672 | 729 | 31.45% |
| JPM210416P00150000 | 2021-04-13 3:59PM EDT | 150.00 | 0.56 | 0.53 | 0.60 | +0.11 | +24.44% | 5,276 | 6,215 | 31.79% |
| JPM210416P00152500 | 2021-04-13 3:59PM EDT | 152.50 | 1.33 | 1.29 | 1.36 | +0.38 | +40.00% | 3,146 | 1,923 | 32.15% |
| JPM210416P00155000 | 2021-04-13 3:59PM EDT | 155.00 | 2.54 | 2.56 | 2.66 | +0.69 | +37.30% | 2,315 | 2,994 | 33.69% |
| JPM210416P00157500 | 2021-04-13 3:55PM EDT | 157.50 | 4.34 | 4.25 | 5.15 | +1.19 | +37.78% | 135 | 706 | 48.51% |
| JPM210416P00160000 | 2021-04-13 3:58PM EDT | 160.00 | 6.30 | 6.20 | 6.55 | +1.40 | +28.57% | 140 | 2,046 | 39.50% |
| JPM210416P00162500 | 2021-04-13 3:16PM EDT | 162.50 | 8.18 | 8.25 | 9.05 | +0.98 | +13.61% | 23 | 76 | 49.22% |
| JPM210416P00165000 | 2021-04-13 2:43PM EDT | 165.00 | 10.55 | 9.80 | 12.75 | +1.20 | +12.83% | 49 | 670 | 85.79% |
| JPM210416P00167500 | 2021-04-13 9:57AM EDT | 167.50 | 14.88 | 11.95 | 14.75 | +2.38 | +19.04% | 5 | 8 | 85.06% |
| JPM210416P00170000 | 2021-04-13 2:06PM EDT | 170.00 | 15.68 | 15.35 | 17.95 | +1.43 | +10.04% | 6 | 93 | 78.13% |
| JPM210416P00175000 | 2021-04-12 3:59PM EDT | 175.00 | 18.99 | 19.90 | 22.80 | 0.00 | - | 3,500 | 1,008 | 82.42% |
| JPM210416P00185000 | 2021-03-29 12:11PM EDT | 185.00 | 33.50 | 28.85 | 32.90 | 0.00 | - | 4 | 4 | 160.55% |
| JPM210416P00195000 | 2021-04-01 11:45AM EDT | 195.00 | 43.09 | 38.80 | 42.90 | 0.00 | - | 6 | 0 | 189.94% |
| JPM210416P00200000 | 2021-03-30 2:40PM EDT | 200.00 | 46.83 | 43.70 | 47.80 | 0.00 | - | - | 0 | 200.59% |
| JPM210416P00210000 | 2021-03-19 9:53AM EDT | 210.00 | 57.40 | 53.50 | 58.00 | 0.00 | - | 20 | 0 | 232.08% |
© 2021 Verizon Media. All rights reserved.
