UK markets open in 51 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.09-2.09 (-1.71%)
At close: 04:00PM EDT
119.52 -0.57 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220520C000650002022-05-11 2:23PM EDT65.0054.420.000.000.00-1000.00%
JPM220520C000700002022-05-13 11:33AM EDT70.0049.700.000.000.00-200.00%
JPM220520C000750002022-04-04 3:52PM EDT75.0061.0050.6553.600.00-20819.92%
JPM220520C000800002022-04-18 12:10AM EDT80.0046.6341.8042.750.00--1481.06%
JPM220520C000900002022-04-20 11:52AM EDT90.0043.450.000.000.00-100.00%
JPM220520C000950002022-05-13 11:35AM EDT95.0024.750.000.000.00-200.00%
JPM220520C001000002022-05-17 10:04AM EDT100.0022.500.000.000.00-3800.00%
JPM220520C001050002022-05-17 3:17PM EDT105.0017.450.000.000.00-200.00%
JPM220520C001100002022-05-17 2:09PM EDT110.0012.050.000.000.00-1200.00%
JPM220520C001110002022-05-17 10:11AM EDT111.0011.610.000.000.00-100.00%
JPM220520C001120002022-05-17 1:17PM EDT112.009.990.000.000.00-1000.00%
JPM220520C001130002022-05-18 12:51PM EDT113.008.250.000.000.00-200.00%
JPM220520C001140002022-05-18 9:30AM EDT114.007.300.000.000.00-200.00%
JPM220520C001150002022-05-18 3:17PM EDT115.005.360.000.000.00-3100.00%
JPM220520C001160002022-05-18 12:40PM EDT116.005.140.000.000.00-200.00%
JPM220520C001170002022-05-18 3:46PM EDT117.003.200.000.000.00-1200.00%
JPM220520C001180002022-05-18 12:54PM EDT118.002.660.000.000.00-4600.00%
JPM220520C001190002022-05-18 3:22PM EDT119.002.000.000.000.00-11700.00%
JPM220520C001200002022-05-18 3:59PM EDT120.001.500.000.000.00-61000.00%
JPM220520C001210002022-05-18 3:57PM EDT121.000.880.000.000.00-32603.13%
JPM220520C001220002022-05-18 3:58PM EDT122.000.540.000.000.00-63006.25%
JPM220520C001230002022-05-18 3:58PM EDT123.000.330.000.000.00-1,25806.25%
JPM220520C001240002022-05-18 3:56PM EDT124.000.160.000.000.00-720012.50%
JPM220520C001250002022-05-18 3:55PM EDT125.000.100.000.000.00-11,114012.50%
JPM220520C001260002022-05-18 3:59PM EDT126.000.080.000.000.00-187012.50%
JPM220520C001270002022-05-18 3:59PM EDT127.000.040.000.000.00-180025.00%
JPM220520C001280002022-05-18 1:26PM EDT128.000.040.000.000.00-144025.00%
JPM220520C001290002022-05-18 2:30PM EDT129.000.020.000.000.00-51025.00%
JPM220520C001300002022-05-18 3:54PM EDT130.000.020.000.000.00-7,283025.00%
JPM220520C001310002022-05-18 12:27PM EDT131.000.010.000.000.00-11025.00%
JPM220520C001320002022-05-18 2:37PM EDT132.000.010.000.000.00-50025.00%
JPM220520C001330002022-05-17 3:37PM EDT133.000.040.000.000.00-37025.00%
JPM220520C001340002022-05-18 11:58AM EDT134.000.020.000.000.00-1025.00%
JPM220520C001350002022-05-18 2:56PM EDT135.000.010.000.000.00-3,318025.00%
JPM220520C001360002022-05-18 1:18PM EDT136.000.010.000.000.00-1050.00%
JPM220520C001370002022-05-18 1:23PM EDT137.000.010.000.000.00-18050.00%
JPM220520C001380002022-05-16 9:45AM EDT138.000.020.000.000.00-1050.00%
JPM220520C001390002022-05-17 9:44AM EDT139.000.020.000.000.00-1050.00%
JPM220520C001400002022-05-18 3:27PM EDT140.000.010.000.000.00-155050.00%
JPM220520C001410002022-05-17 1:55PM EDT141.000.010.000.000.00-2050.00%
JPM220520C001450002022-05-18 2:23PM EDT145.000.020.000.000.00-4050.00%
JPM220520C001500002022-05-18 12:25PM EDT150.000.010.000.000.00-32050.00%
JPM220520C001550002022-05-18 11:11AM EDT155.000.010.000.000.00-1050.00%
JPM220520C001600002022-05-18 12:43PM EDT160.000.010.000.000.00-2050.00%
JPM220520C001650002022-05-17 1:08PM EDT165.000.010.000.000.00-5050.00%
JPM220520C001700002022-05-17 3:33PM EDT170.000.020.000.000.00-969050.00%
JPM220520C001750002022-05-18 1:23PM EDT175.000.010.000.000.00-2050.00%
JPM220520C001800002022-05-13 9:47AM EDT180.000.020.000.000.00-1050.00%
JPM220520C001850002022-05-03 10:23AM EDT185.000.010.000.000.00-1050.00%
JPM220520C001900002022-04-28 1:06PM EDT190.000.020.000.000.00-263050.00%
JPM220520C001950002022-04-18 11:53AM EDT195.000.010.000.030.00-4320228.13%
JPM220520C002000002022-03-21 3:06PM EDT200.000.030.000.080.00-100581262.50%
JPM220520C002100002022-05-17 10:22AM EDT210.000.020.000.000.00-1050.00%
JPM220520C002200002022-03-08 10:42AM EDT220.000.010.000.030.00-1623278.13%
JPM220520C002300002022-04-08 10:41AM EDT230.000.070.000.130.00-2272340.63%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220520P000650002022-04-29 2:16PM EDT65.000.010.000.000.00-60100.00%
JPM220520P000700002022-04-27 12:06PM EDT70.000.070.000.000.00-100050.00%
JPM220520P000750002022-05-12 11:30AM EDT75.000.020.000.000.00-2050.00%
JPM220520P000800002022-05-13 1:54PM EDT80.000.010.000.000.00-54050.00%
JPM220520P000850002022-05-12 11:52AM EDT85.000.010.000.000.00-88050.00%
JPM220520P000900002022-05-17 12:27PM EDT90.000.010.000.000.00-16050.00%
JPM220520P000950002022-05-18 2:24PM EDT95.000.020.000.000.00-124050.00%
JPM220520P001000002022-05-18 1:09PM EDT100.000.010.000.000.00-91050.00%
JPM220520P001050002022-05-18 3:53PM EDT105.000.020.000.000.00-458050.00%
JPM220520P001060002022-05-18 2:48PM EDT106.000.030.000.000.00-232050.00%
JPM220520P001070002022-05-18 9:57AM EDT107.000.030.000.000.00-100025.00%
JPM220520P001080002022-05-18 3:32PM EDT108.000.040.000.000.00-29025.00%
JPM220520P001090002022-05-18 11:25AM EDT109.000.040.000.000.00-14025.00%
JPM220520P001100002022-05-18 3:07PM EDT110.000.060.000.000.00-81025.00%
JPM220520P001110002022-05-18 2:34PM EDT111.000.070.000.000.00-45025.00%
JPM220520P001120002022-05-18 2:15PM EDT112.000.110.000.000.00-155025.00%
JPM220520P001130002022-05-18 2:43PM EDT113.000.130.000.000.00-20025.00%
JPM220520P001140002022-05-18 3:53PM EDT114.000.210.000.000.00-658012.50%
JPM220520P001150002022-05-18 3:56PM EDT115.000.290.000.000.00-361012.50%
JPM220520P001160002022-05-18 3:59PM EDT116.000.400.000.000.00-246012.50%
JPM220520P001170002022-05-18 3:57PM EDT117.000.570.000.000.00-342012.50%
JPM220520P001180002022-05-18 3:55PM EDT118.000.830.000.000.00-75906.25%
JPM220520P001190002022-05-18 3:59PM EDT119.001.040.000.000.00-40703.13%
JPM220520P001200002022-05-18 3:59PM EDT120.001.430.000.000.00-1,85100.39%
JPM220520P001210002022-05-18 3:59PM EDT121.001.930.000.000.00-58000.00%
JPM220520P001220002022-05-18 3:48PM EDT122.002.800.000.000.00-94500.00%
JPM220520P001230002022-05-18 3:50PM EDT123.003.350.000.000.00-15800.00%
JPM220520P001240002022-05-18 3:36PM EDT124.004.390.000.000.00-6800.00%
JPM220520P001250002022-05-18 3:30PM EDT125.005.200.000.000.00-11,41000.00%
JPM220520P001260002022-05-18 3:22PM EDT126.006.200.000.000.00-2800.00%
JPM220520P001270002022-05-18 9:38AM EDT127.005.710.000.000.00-500.00%
JPM220520P001280002022-05-18 11:53AM EDT128.008.250.000.000.00-2200.00%
JPM220520P001290002022-05-17 3:55PM EDT129.006.850.000.000.00-1300.00%
JPM220520P001300002022-05-18 3:33PM EDT130.0010.410.000.000.00-7,13100.00%
JPM220520P001310002022-05-18 3:22PM EDT131.0011.150.000.000.00-600.00%
JPM220520P001320002022-05-16 3:34PM EDT132.0010.250.000.000.00-600.00%
JPM220520P001330002022-05-18 11:53AM EDT133.0012.500.000.000.00-2300.00%
JPM220520P001340002022-05-18 3:11PM EDT134.0013.850.000.000.00-500.00%
JPM220520P001350002022-05-18 3:10PM EDT135.0014.950.000.000.00-3,28500.00%
JPM220520P001360002022-05-11 10:39AM EDT136.0013.750.000.000.00-100.00%
JPM220520P001370002022-05-02 1:44PM EDT137.0019.100.000.000.00-100.00%
JPM220520P001380002022-05-18 1:09PM EDT138.0017.350.000.000.00-200.00%
JPM220520P001390002022-05-18 3:12PM EDT139.0018.830.000.000.00-300.00%
JPM220520P001400002022-05-18 11:09AM EDT140.0018.820.000.000.00-2100.00%
JPM220520P001410002022-05-16 9:47AM EDT141.0023.700.000.000.00-300.00%
JPM220520P001450002022-05-18 3:50PM EDT145.0025.300.000.000.00-800.00%
JPM220520P001500002022-05-18 2:57PM EDT150.0029.750.000.000.00-1200.00%
JPM220520P001550002022-05-13 10:43AM EDT155.0035.750.000.000.00-1100.00%
JPM220520P001600002022-05-18 2:57PM EDT160.0039.750.000.000.00-1100.00%
JPM220520P001650002022-04-21 2:11PM EDT165.0033.500.000.000.00-100.00%
JPM220520P001700002022-04-13 10:31AM EDT170.0042.7050.5551.750.00-33331.93%
JPM220520P001750002022-04-13 9:37AM EDT175.0047.2955.5556.800.00-10353.32%
JPM220520P001800002022-03-25 2:27PM EDT180.0039.4552.4053.700.00-100.00%
JPM220520P001850002022-02-15 10:36AM EDT185.0031.4047.1048.050.00-4140.00%
JPM220520P001900002022-01-27 3:01PM EDT190.0045.9441.8044.000.00-110.00%
JPM220520P001950002022-01-18 1:03AM EDT195.0028.2540.0041.900.00--150.00%
JPM220520P002200002022-04-18 12:10AM EDT220.0092.3097.4098.200.00---0.00%