UK markets closed
NIKKEI 225
28,635.21+89.03(+0.31%)HANG SENG
29,297.53-93.73(-0.32%)CRUDE OIL
53.07+0.46(+0.87%)
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.
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210129C00080000 | 2021-01-13 2:43PM EST | 80.00 | 60.10 | 48.10 | 49.05 | 0.00 | - | 80 | 12 | 302.54% |
| JPM210129C00090000 | 2021-01-21 3:59PM EST | 90.00 | 44.80 | 38.05 | 38.60 | 0.00 | - | 1 | 1 | 207.23% |
| JPM210129C00100000 | 2021-01-12 3:09PM EST | 100.00 | 40.90 | 28.20 | 28.50 | 0.00 | - | 7 | 10 | 156.25% |
| JPM210129C00105000 | 2021-01-25 3:54PM EST | 105.00 | 27.08 | 23.05 | 23.40 | 0.00 | - | 5 | 1 | 115.63% |
| JPM210129C00107000 | 2021-01-05 3:39PM EST | 107.00 | 25.57 | 21.00 | 21.55 | 0.00 | - | 5 | 5 | 112.31% |
| JPM210129C00108000 | 2021-01-19 12:11AM EST | 108.00 | 32.35 | 20.15 | 20.65 | 0.00 | - | - | 22 | 119.14% |
| JPM210129C00109000 | 2020-12-23 10:35AM EST | 109.00 | 16.02 | 23.70 | 25.75 | 0.00 | - | 1 | 0 | 305.13% |
| JPM210129C00110000 | 2021-01-15 12:33PM EST | 110.00 | 29.35 | 18.10 | 18.50 | 0.00 | - | 5 | 4 | 100.39% |
| JPM210129C00111000 | 2021-01-12 10:32AM EST | 111.00 | 17.85 | 17.25 | 17.60 | -12.50 | -41.19% | 14 | 20 | 105.47% |
| JPM210129C00112000 | 2021-01-14 2:32PM EST | 112.00 | 26.90 | 16.15 | 16.40 | 0.00 | - | 1 | 3 | 88.28% |
| JPM210129C00113000 | 2021-01-25 10:59AM EST | 113.00 | 17.97 | 15.20 | 15.60 | 0.00 | - | 11 | 11 | 93.26% |
| JPM210129C00114000 | 2021-01-26 9:34AM EST | 114.00 | 18.71 | 14.15 | 14.45 | 0.00 | - | 5 | 21 | 80.86% |
| JPM210129C00115000 | 2021-01-27 11:41AM EST | 115.00 | 13.60 | 13.20 | 13.45 | -3.20 | -19.05% | 23 | 235 | 77.73% |
| JPM210129C00116000 | 2021-01-15 11:56AM EST | 116.00 | 22.35 | 12.20 | 12.45 | 0.00 | - | 22 | 44 | 72.85% |
| JPM210129C00117000 | 2021-01-25 3:18PM EST | 117.00 | 15.52 | 11.10 | 11.45 | 0.00 | - | 1 | 34 | 64.26% |
| JPM210129C00118000 | 2021-01-25 9:39AM EST | 118.00 | 14.00 | 10.20 | 10.55 | 0.00 | - | 10 | 137 | 65.82% |
| JPM210129C00119000 | 2021-01-25 10:59AM EST | 119.00 | 11.93 | 9.20 | 9.40 | 0.00 | - | 1 | 50 | 56.25% |
| JPM210129C00120000 | 2021-01-27 10:50AM EST | 120.00 | 9.00 | 8.25 | 8.45 | -3.15 | -25.93% | 29 | 230 | 54.10% |
| JPM210129C00121000 | 2021-01-26 11:23AM EST | 121.00 | 11.60 | 7.25 | 7.50 | 0.00 | - | 9 | 30 | 50.20% |
| JPM210129C00122000 | 2021-01-27 11:17AM EST | 122.00 | 6.95 | 6.35 | 6.50 | -3.15 | -31.19% | 1 | 182 | 50.05% |
| JPM210129C00123000 | 2021-01-27 11:47AM EST | 123.00 | 6.00 | 5.45 | 5.60 | -3.87 | -39.21% | 4 | 85 | 47.75% |
| JPM210129C00124000 | 2021-01-27 10:06AM EST | 124.00 | 4.70 | 4.50 | 4.65 | -3.85 | -45.03% | 4 | 290 | 43.07% |
| JPM210129C00125000 | 2021-01-26 3:54PM EST | 125.00 | 3.80 | 3.65 | 3.85 | -2.97 | -43.87% | 3 | 503 | 41.99% |
| JPM210129C00126000 | 2021-01-27 12:26PM EST | 126.00 | 3.05 | 2.89 | 2.99 | -3.34 | -52.27% | 57 | 162 | 38.09% |
| JPM210129C00127000 | 2021-01-27 12:27PM EST | 127.00 | 2.26 | 2.22 | 2.30 | -2.59 | -53.40% | 371 | 334 | 36.87% |
| JPM210129C00128000 | 2021-01-27 12:29PM EST | 128.00 | 1.60 | 1.63 | 1.70 | -3.10 | -65.96% | 1,162 | 165 | 35.74% |
| JPM210129C00129000 | 2021-01-27 12:24PM EST | 129.00 | 1.24 | 1.17 | 1.21 | -2.56 | -67.37% | 2,421 | 288 | 34.96% |
| JPM210129C00130000 | 2021-01-27 12:23PM EST | 130.00 | 0.93 | 0.79 | 0.85 | -1.42 | -60.43% | 1,421 | 642 | 34.91% |
| JPM210129C00131000 | 2021-01-27 12:24PM EST | 131.00 | 0.60 | 0.54 | 0.58 | -1.15 | -65.71% | 756 | 1,026 | 35.01% |
| JPM210129C00132000 | 2021-01-27 12:25PM EST | 132.00 | 0.40 | 0.35 | 0.40 | -0.93 | -69.92% | 435 | 1,576 | 35.69% |
| JPM210129C00133000 | 2021-01-27 12:29PM EST | 133.00 | 0.26 | 0.25 | 0.26 | -0.70 | -72.92% | 320 | 1,048 | 35.84% |
| JPM210129C00134000 | 2021-01-27 12:29PM EST | 134.00 | 0.18 | 0.18 | 0.19 | -0.43 | -70.49% | 285 | 1,315 | 37.40% |
| JPM210129C00135000 | 2021-01-27 12:25PM EST | 135.00 | 0.13 | 0.12 | 0.14 | -0.30 | -69.77% | 554 | 3,364 | 38.97% |
| JPM210129C00136000 | 2021-01-27 12:27PM EST | 136.00 | 0.09 | 0.08 | 0.10 | -0.18 | -66.67% | 666 | 1,974 | 40.14% |
| JPM210129C00137000 | 2021-01-27 11:58AM EST | 137.00 | 0.08 | 0.05 | 0.07 | -0.12 | -60.00% | 291 | 1,334 | 41.21% |
| JPM210129C00138000 | 2021-01-27 12:19PM EST | 138.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 244 | 1,214 | 43.56% |
| JPM210129C00139000 | 2021-01-27 12:29PM EST | 139.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 343 | 2,610 | 44.14% |
| JPM210129C00140000 | 2021-01-27 12:29PM EST | 140.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 585 | 5,086 | 45.31% |
| JPM210129C00141000 | 2021-01-27 11:20AM EST | 141.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 47 | 916 | 48.44% |
| JPM210129C00142000 | 2021-01-27 10:16AM EST | 142.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 311 | 1,112 | 45.31% |
| JPM210129C00143000 | 2021-01-27 11:08AM EST | 143.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 1,118 | 47.66% |
| JPM210129C00144000 | 2021-01-26 3:31PM EST | 144.00 | 0.14 | 0.00 | 0.03 | +0.12 | +600.00% | 1 | 513 | 52.34% |
| JPM210129C00145000 | 2021-01-26 2:14PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 2,396 | 25.00% |
| JPM210129C00146000 | 2021-01-26 2:20PM EST | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 623 | 51.56% |
| JPM210129C00147000 | 2021-01-26 10:22AM EST | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 138 | 57.81% |
| JPM210129C00148000 | 2021-01-25 1:43PM EST | 148.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 130 | 60.94% |
| JPM210129C00149000 | 2021-01-21 1:22PM EST | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 55 | 50.00% |
| JPM210129C00150000 | 2021-01-26 1:17PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 692 | 60.94% |
| JPM210129C00152500 | 2021-01-25 3:51PM EST | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 241 | 65.63% |
| JPM210129C00155000 | 2021-01-25 1:51PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 464 | 71.88% |
| JPM210129C00157500 | 2021-01-20 9:48AM EST | 157.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 42 | 64 | 78.13% |
| JPM210129C00160000 | 2021-01-22 9:37AM EST | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 162 | 84.38% |
| JPM210129C00165000 | 2021-01-22 9:31AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 93.75% |
| JPM210129C00170000 | 2021-01-21 12:01PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 103.13% |
| JPM210129C00175000 | 2021-01-26 12:57PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 243 | 112.50% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210129P00060000 | 2021-01-26 12:46PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 262.50% |
| JPM210129P00070000 | 2020-12-22 12:08PM EST | 70.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 2 | 228.13% |
| JPM210129P00080000 | 2021-01-20 10:07AM EST | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| JPM210129P00085000 | 2020-12-17 2:28PM EST | 85.00 | 0.16 | 0.00 | 1.74 | 0.00 | - | - | 4 | 304.79% |
| JPM210129P00090000 | 2020-12-31 9:32AM EST | 90.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 131.25% |
| JPM210129P00095000 | 2021-01-19 10:58AM EST | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 106 | 118.75% |
| JPM210129P00100000 | 2021-01-27 11:20AM EST | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 61 | 100.00% |
| JPM210129P00105000 | 2021-01-26 12:02PM EST | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 81.25% |
| JPM210129P00107000 | 2020-12-30 12:13PM EST | 107.00 | 0.02 | 0.00 | 0.07 | -0.44 | -95.65% | 4 | 5 | 86.72% |
| JPM210129P00108000 | 2021-01-27 11:07AM EST | 108.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 4 | 106 | 82.81% |
| JPM210129P00109000 | 2021-01-06 1:09PM EST | 109.00 | 0.02 | 0.00 | 0.08 | -0.32 | -94.12% | 4 | 4 | 80.47% |
| JPM210129P00110000 | 2021-01-21 9:30AM EST | 110.00 | 0.02 | 0.03 | 0.08 | 0.00 | - | 24 | 204 | 79.69% |
| JPM210129P00111000 | 2021-01-20 3:52PM EST | 111.00 | 0.03 | 0.04 | 0.10 | 0.00 | - | 4 | 23 | 78.52% |
| JPM210129P00112000 | 2021-01-12 1:59PM EST | 112.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 41 | 70.70% |
| JPM210129P00113000 | 2021-01-22 10:09AM EST | 113.00 | 0.04 | 0.05 | 0.12 | 0.00 | - | 1 | 13 | 72.27% |
| JPM210129P00114000 | 2021-01-27 12:20PM EST | 114.00 | 0.06 | 0.07 | 0.08 | +0.02 | +50.00% | 24 | 46 | 66.80% |
| JPM210129P00115000 | 2021-01-27 10:45AM EST | 115.00 | 0.08 | 0.08 | 0.10 | +0.05 | +166.67% | 65 | 851 | 64.45% |
| JPM210129P00116000 | 2021-01-27 11:31AM EST | 116.00 | 0.10 | 0.00 | 0.11 | +0.08 | +400.00% | 12 | 238 | 55.27% |
| JPM210129P00117000 | 2021-01-27 12:23PM EST | 117.00 | 0.12 | 0.09 | 0.13 | +0.10 | +500.00% | 36 | 231 | 57.81% |
| JPM210129P00118000 | 2021-01-27 9:40AM EST | 118.00 | 0.10 | 0.10 | 0.13 | +0.08 | +400.00% | 10 | 313 | 53.91% |
| JPM210129P00119000 | 2021-01-27 11:00AM EST | 119.00 | 0.10 | 0.13 | 0.13 | +0.08 | +400.00% | 10 | 164 | 50.59% |
| JPM210129P00120000 | 2021-01-27 10:48AM EST | 120.00 | 0.14 | 0.15 | 0.16 | +0.09 | +180.00% | 60 | 818 | 48.05% |
| JPM210129P00121000 | 2021-01-27 12:18PM EST | 121.00 | 0.16 | 0.16 | 0.19 | +0.12 | +300.00% | 51 | 219 | 45.12% |
| JPM210129P00122000 | 2021-01-27 11:31AM EST | 122.00 | 0.22 | 0.21 | 0.24 | +0.17 | +340.00% | 112 | 826 | 42.68% |
| JPM210129P00123000 | 2021-01-27 12:13PM EST | 123.00 | 0.27 | 0.28 | 0.32 | +0.15 | +125.00% | 94 | 1,338 | 40.72% |
| JPM210129P00124000 | 2021-01-27 12:18PM EST | 124.00 | 0.35 | 0.37 | 0.42 | +0.19 | +118.75% | 1,750 | 1,950 | 38.57% |
| JPM210129P00125000 | 2021-01-27 12:27PM EST | 125.00 | 0.53 | 0.52 | 0.56 | +0.33 | +165.00% | 731 | 588 | 36.48% |
| JPM210129P00126000 | 2021-01-27 12:26PM EST | 126.00 | 0.74 | 0.73 | 0.79 | +0.48 | +184.62% | 1,307 | 531 | 35.40% |
| JPM210129P00127000 | 2021-01-27 12:24PM EST | 127.00 | 1.01 | 1.04 | 1.11 | +0.67 | +197.06% | 776 | 904 | 34.62% |
| JPM210129P00128000 | 2021-01-27 12:18PM EST | 128.00 | 1.34 | 1.40 | 1.47 | +0.84 | +168.00% | 850 | 1,576 | 32.72% |
| JPM210129P00129000 | 2021-01-27 12:24PM EST | 129.00 | 1.92 | 1.91 | 2.00 | +1.23 | +178.26% | 2,031 | 3,449 | 32.28% |
| JPM210129P00130000 | 2021-01-27 12:24PM EST | 130.00 | 2.53 | 2.49 | 2.65 | +1.56 | +160.82% | 785 | 3,246 | 32.28% |
| JPM210129P00131000 | 2021-01-27 11:39AM EST | 131.00 | 3.00 | 3.35 | 3.45 | +1.67 | +125.56% | 217 | 1,475 | 33.89% |
| JPM210129P00132000 | 2021-01-27 12:18PM EST | 132.00 | 3.95 | 4.00 | 4.20 | +2.13 | +117.03% | 118 | 1,322 | 31.89% |
| JPM210129P00133000 | 2021-01-27 12:18PM EST | 133.00 | 4.84 | 5.00 | 5.10 | +2.36 | +95.16% | 99 | 1,432 | 32.81% |
| JPM210129P00134000 | 2021-01-27 12:08PM EST | 134.00 | 5.75 | 5.95 | 6.10 | +3.00 | +109.09% | 40 | 760 | 37.40% |
| JPM210129P00135000 | 2021-01-27 12:00PM EST | 135.00 | 6.85 | 6.85 | 7.00 | +3.23 | +89.23% | 107 | 2,047 | 35.35% |
| JPM210129P00136000 | 2021-01-27 9:30AM EST | 136.00 | 7.52 | 7.75 | 8.05 | +2.69 | +55.69% | 9 | 487 | 43.16% |
| JPM210129P00137000 | 2021-01-26 10:19AM EST | 137.00 | 4.85 | 8.75 | 9.00 | 0.00 | - | 3 | 296 | 43.16% |
| JPM210129P00138000 | 2021-01-27 11:21AM EST | 138.00 | 9.50 | 9.70 | 9.95 | +3.95 | +71.17% | 25 | 528 | 40.82% |
| JPM210129P00139000 | 2021-01-26 9:42AM EST | 139.00 | 6.40 | 10.45 | 10.85 | 0.00 | - | 1 | 407 | 0.00% |
| JPM210129P00140000 | 2021-01-27 12:27PM EST | 140.00 | 11.77 | 11.70 | 12.00 | +3.97 | +50.90% | 15 | 190 | 54.10% |
| JPM210129P00141000 | 2021-01-26 10:23AM EST | 141.00 | 8.72 | 12.50 | 12.85 | 0.00 | - | 9 | 374 | 0.00% |
| JPM210129P00142000 | 2021-01-26 12:43PM EST | 142.00 | 9.85 | 13.60 | 13.90 | 0.00 | - | 7 | 426 | 0.00% |
| JPM210129P00143000 | 2021-01-26 1:08PM EST | 143.00 | 10.45 | 14.50 | 14.95 | 0.00 | - | 2 | 377 | 56.64% |
| JPM210129P00144000 | 2021-01-20 11:19AM EST | 144.00 | 8.30 | 15.35 | 15.85 | 0.00 | - | 25 | 55 | 0.00% |
| JPM210129P00145000 | 2021-01-25 2:00PM EST | 145.00 | 12.76 | 16.60 | 17.00 | 0.00 | - | 2 | 43 | 70.90% |
| JPM210129P00146000 | 2021-01-20 10:05AM EST | 146.00 | 9.63 | 16.95 | 18.75 | 0.00 | - | 10 | 12 | 120.51% |
| JPM210129P00150000 | 2021-01-25 3:35PM EST | 150.00 | 17.79 | 21.60 | 22.00 | 0.00 | - | 1 | 4 | 86.72% |
| JPM210129P00160000 | 2021-01-19 12:12AM EST | 160.00 | 20.27 | 31.55 | 31.95 | 0.00 | - | - | - | 103.52% |
| JPM210129P00170000 | 2021-01-21 2:49PM EST | 170.00 | 34.98 | 41.55 | 41.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
