JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221007C00085000 | 2022-09-30 1:37PM EDT | 85.00 | 20.82 | 21.95 | 22.30 | 0.00 | - | 1 | 2 | 103.71% |
| JPM221007C00086000 | 2022-09-27 3:50PM EDT | 86.00 | 20.05 | 20.90 | 21.25 | 0.00 | - | - | 6 | 91.41% |
| JPM221007C00089000 | 2022-09-30 11:41AM EDT | 89.00 | 17.50 | 17.95 | 18.25 | 0.00 | - | 2 | 2 | 78.91% |
| JPM221007C00090000 | 2022-09-30 2:47PM EDT | 90.00 | 15.09 | 16.95 | 17.30 | 0.00 | - | 3 | 12 | 81.64% |
| JPM221007C00094000 | 2022-09-28 3:39PM EDT | 94.00 | 14.56 | 13.00 | 13.30 | 0.00 | - | - | 0 | 64.45% |
| JPM221007C00095000 | 2022-10-03 10:10AM EDT | 95.00 | 11.00 | 11.95 | 12.35 | +1.35 | +13.99% | 6 | 11 | 64.26% |
| JPM221007C00096000 | 2022-09-28 10:50AM EDT | 96.00 | 12.11 | 10.95 | 11.30 | 0.00 | - | - | 2 | 55.76% |
| JPM221007C00097000 | 2022-09-29 10:35AM EDT | 97.00 | 8.00 | 9.95 | 10.20 | 0.00 | - | - | 27 | 39.06% |
| JPM221007C00098000 | 2022-09-27 10:43AM EDT | 98.00 | 9.55 | 8.95 | 9.25 | 0.00 | - | - | 43 | 42.77% |
| JPM221007C00099000 | 2022-09-30 3:22PM EDT | 99.00 | 6.25 | 8.00 | 8.30 | 0.00 | - | 7 | 48 | 42.77% |
| JPM221007C00100000 | 2022-09-30 3:38PM EDT | 100.00 | 5.40 | 7.05 | 7.30 | 0.00 | - | 44 | 0 | 38.48% |
| JPM221007C00101000 | 2022-09-30 3:28PM EDT | 101.00 | 4.50 | 6.05 | 6.35 | 0.00 | - | 86 | 120 | 36.91% |
| JPM221007C00102000 | 2022-10-03 10:34AM EDT | 102.00 | 4.90 | 5.15 | 5.40 | +0.65 | +15.29% | 7 | 53 | 34.47% |
| JPM221007C00103000 | 2022-10-03 11:05AM EDT | 103.00 | 4.09 | 4.25 | 4.45 | +0.64 | +18.55% | 3 | 136 | 31.40% |
| JPM221007C00104000 | 2022-10-03 10:56AM EDT | 104.00 | 3.45 | 3.35 | 3.55 | +1.29 | +59.72% | 159 | 452 | 29.20% |
| JPM221007C00105000 | 2022-10-03 10:51AM EDT | 105.00 | 2.64 | 2.66 | 2.81 | +0.98 | +59.04% | 510 | 599 | 29.79% |
| JPM221007C00106000 | 2022-10-03 11:12AM EDT | 106.00 | 2.05 | 1.99 | 2.08 | +0.90 | +78.26% | 618 | 853 | 28.44% |
| JPM221007C00107000 | 2022-10-03 11:13AM EDT | 107.00 | 1.45 | 1.39 | 1.52 | +0.61 | +72.62% | 674 | 1,390 | 28.61% |
| JPM221007C00108000 | 2022-10-03 11:15AM EDT | 108.00 | 1.00 | 0.96 | 1.04 | +0.42 | +72.41% | 1,307 | 1,258 | 28.17% |
| JPM221007C00109000 | 2022-10-03 11:10AM EDT | 109.00 | 0.70 | 0.63 | 0.68 | +0.31 | +79.49% | 534 | 684 | 27.91% |
| JPM221007C00110000 | 2022-10-03 11:15AM EDT | 110.00 | 0.39 | 0.38 | 0.41 | +0.13 | +50.00% | 3,097 | 7,782 | 27.39% |
| JPM221007C00111000 | 2022-10-03 11:12AM EDT | 111.00 | 0.23 | 0.22 | 0.25 | +0.08 | +53.33% | 227 | 1,302 | 27.64% |
| JPM221007C00112000 | 2022-10-03 11:12AM EDT | 112.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 1,866 | 7,115 | 27.54% |
| JPM221007C00113000 | 2022-10-03 11:15AM EDT | 113.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 2,780 | 2,996 | 28.61% |
| JPM221007C00114000 | 2022-10-03 11:13AM EDT | 114.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 146 | 495 | 28.91% |
| JPM221007C00115000 | 2022-10-03 11:04AM EDT | 115.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 123 | 1,594 | 31.06% |
| JPM221007C00116000 | 2022-10-03 11:15AM EDT | 116.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 183 | 607 | 30.86% |
| JPM221007C00117000 | 2022-10-03 9:31AM EDT | 117.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 276 | 33.59% |
| JPM221007C00118000 | 2022-10-03 10:20AM EDT | 118.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 8 | 442 | 36.33% |
| JPM221007C00119000 | 2022-09-30 3:55PM EDT | 119.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 755 | 41.41% |
| JPM221007C00120000 | 2022-09-30 3:37PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 1,312 | 41.80% |
| JPM221007C00121000 | 2022-10-03 10:56AM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 279 | 46.88% |
| JPM221007C00122000 | 2022-09-30 3:29PM EDT | 122.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 1,944 | 43.75% |
| JPM221007C00123000 | 2022-09-30 3:34PM EDT | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 297 | 52.34% |
| JPM221007C00124000 | 2022-09-29 11:42AM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 1,249 | 52.34% |
| JPM221007C00125000 | 2022-10-03 11:03AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 916 | 53.13% |
| JPM221007C00126000 | 2022-09-26 12:14PM EDT | 126.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 0 | 53.13% |
| JPM221007C00127000 | 2022-09-27 2:56PM EDT | 127.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 513 | 57.81% |
| JPM221007C00128000 | 2022-09-23 3:58PM EDT | 128.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 203 | 360 | 60.16% |
| JPM221007C00129000 | 2022-09-21 2:12PM EDT | 129.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 201 | 315 | 62.50% |
| JPM221007C00130000 | 2022-09-30 3:58PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 513 | 57.81% |
| JPM221007C00135000 | 2022-09-19 12:33PM EDT | 135.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 207 | 649 | 71.88% |
| JPM221007C00150000 | 2022-09-13 11:37AM EDT | 150.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 104.69% |
| JPM221007C00160000 | 2022-09-27 9:44AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4 | 123.44% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221007P00065000 | 2022-09-27 11:49AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 143.75% |
| JPM221007P00070000 | 2022-09-28 10:26AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,230 | 121.88% |
| JPM221007P00075000 | 2022-10-03 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 115.63% |
| JPM221007P00080000 | 2022-09-27 2:38PM EDT | 80.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 34 | 85 | 95.31% |
| JPM221007P00085000 | 2022-09-30 2:21PM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 751 | 1,335 | 75.00% |
| JPM221007P00086000 | 2022-09-30 3:43PM EDT | 86.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 47 | 74.22% |
| JPM221007P00087000 | 2022-10-03 9:45AM EDT | 87.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 29 | 70.31% |
| JPM221007P00088000 | 2022-09-30 1:17PM EDT | 88.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 67.19% |
| JPM221007P00089000 | 2022-10-03 10:18AM EDT | 89.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 75 | 9 | 64.06% |
| JPM221007P00090000 | 2022-09-30 3:24PM EDT | 90.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 35 | 412 | 62.50% |
| JPM221007P00091000 | 2022-09-30 3:57PM EDT | 91.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 30 | 42 | 58.59% |
| JPM221007P00092000 | 2022-10-03 10:31AM EDT | 92.00 | 0.04 | 0.02 | 0.03 | -0.07 | -63.64% | 2 | 69 | 57.03% |
| JPM221007P00093000 | 2022-10-03 10:34AM EDT | 93.00 | 0.04 | 0.02 | 0.04 | -0.13 | -76.47% | 17 | 435 | 54.69% |
| JPM221007P00094000 | 2022-10-03 9:43AM EDT | 94.00 | 0.12 | 0.05 | 0.05 | -0.07 | -36.84% | 17 | 81 | 55.08% |
| JPM221007P00095000 | 2022-10-03 11:16AM EDT | 95.00 | 0.07 | 0.06 | 0.09 | -0.20 | -74.07% | 253 | 1,790 | 54.69% |
| JPM221007P00096000 | 2022-10-03 11:15AM EDT | 96.00 | 0.08 | 0.08 | 0.09 | -0.27 | -77.14% | 38 | 136 | 51.95% |
| JPM221007P00097000 | 2022-10-03 11:16AM EDT | 97.00 | 0.12 | 0.11 | 0.13 | -0.29 | -70.73% | 326 | 53 | 50.98% |
| JPM221007P00098000 | 2022-10-03 11:16AM EDT | 98.00 | 0.17 | 0.15 | 0.17 | -0.42 | -71.19% | 246 | 0 | 50.39% |
| JPM221007P00099000 | 2022-10-03 11:11AM EDT | 99.00 | 0.21 | 0.21 | 0.24 | -0.45 | -68.18% | 14 | 319 | 49.81% |
| JPM221007P00100000 | 2022-10-03 11:15AM EDT | 100.00 | 0.29 | 0.29 | 0.32 | -0.71 | -71.00% | 91 | 1,853 | 48.68% |
| JPM221007P00101000 | 2022-10-03 10:38AM EDT | 101.00 | 0.46 | 0.39 | 0.43 | -0.76 | -62.30% | 335 | 624 | 47.75% |
| JPM221007P00102000 | 2022-10-03 11:16AM EDT | 102.00 | 0.60 | 0.53 | 0.57 | -0.90 | -60.00% | 1,637 | 1,443 | 46.78% |
| JPM221007P00103000 | 2022-10-03 11:05AM EDT | 103.00 | 0.82 | 0.72 | 0.80 | -1.19 | -59.20% | 346 | 580 | 47.12% |
| JPM221007P00104000 | 2022-10-03 11:10AM EDT | 104.00 | 0.96 | 0.96 | 1.04 | -1.39 | -59.15% | 89 | 481 | 46.34% |
| JPM221007P00105000 | 2022-10-03 11:05AM EDT | 105.00 | 1.38 | 1.28 | 1.34 | -1.47 | -51.58% | 326 | 0 | 45.70% |
| JPM221007P00106000 | 2022-10-03 11:04AM EDT | 106.00 | 1.84 | 1.67 | 1.78 | -1.56 | -45.88% | 108 | 746 | 46.63% |
| JPM221007P00107000 | 2022-10-03 11:03AM EDT | 107.00 | 2.30 | 2.16 | 2.26 | -1.68 | -42.21% | 30 | 569 | 46.92% |
| JPM221007P00108000 | 2022-10-03 10:20AM EDT | 108.00 | 2.80 | 2.71 | 2.85 | -1.28 | -31.37% | 16 | 650 | 48.10% |
| JPM221007P00109000 | 2022-09-30 3:22PM EDT | 109.00 | 3.95 | 3.40 | 3.50 | -1.50 | -27.52% | 10 | 260 | 49.17% |
| JPM221007P00110000 | 2022-10-03 10:55AM EDT | 110.00 | 4.21 | 4.15 | 4.40 | -2.19 | -34.22% | 28 | 0 | 51.76% |
| JPM221007P00111000 | 2022-10-03 11:10AM EDT | 111.00 | 4.97 | 4.95 | 5.15 | -2.08 | -29.50% | 1 | 237 | 53.42% |
| JPM221007P00112000 | 2022-09-30 3:24PM EDT | 112.00 | 6.24 | 5.90 | 6.15 | -1.91 | -23.44% | 3 | 253 | 59.03% |
| JPM221007P00113000 | 2022-09-30 3:39PM EDT | 113.00 | 7.15 | 6.80 | 7.00 | -1.80 | -20.11% | 1 | 1,450 | 61.77% |
| JPM221007P00114000 | 2022-10-03 10:45AM EDT | 114.00 | 8.00 | 7.80 | 8.05 | -0.72 | -8.26% | 6 | 360 | 67.92% |
| JPM221007P00115000 | 2022-10-03 10:37AM EDT | 115.00 | 9.08 | 8.80 | 9.00 | -1.37 | -13.11% | 22 | 335 | 72.56% |
| JPM221007P00116000 | 2022-09-29 11:06AM EDT | 116.00 | 11.17 | 9.80 | 10.00 | 0.00 | - | 7 | 129 | 77.73% |
| JPM221007P00117000 | 2022-09-30 3:49PM EDT | 117.00 | 12.85 | 10.70 | 11.00 | 0.00 | - | 2 | 244 | 81.25% |
| JPM221007P00118000 | 2022-10-03 10:24AM EDT | 118.00 | 12.25 | 11.75 | 12.00 | -1.15 | -8.58% | 25 | 63 | 86.77% |
| JPM221007P00119000 | 2022-09-29 11:25AM EDT | 119.00 | 13.90 | 12.75 | 13.00 | 0.00 | - | 1 | 540 | 91.46% |
| JPM221007P00120000 | 2022-09-30 3:25PM EDT | 120.00 | 16.03 | 13.75 | 14.00 | 0.00 | - | 10 | 60 | 96.04% |
| JPM221007P00121000 | 2022-09-27 3:55PM EDT | 121.00 | 15.85 | 14.75 | 15.00 | 0.00 | - | 8 | 69 | 100.49% |
| JPM221007P00122000 | 2022-09-26 11:13AM EDT | 122.00 | 15.10 | 15.55 | 16.10 | 0.00 | - | 4 | 13 | 103.22% |
| JPM221007P00123000 | 2022-09-29 2:07PM EDT | 123.00 | 18.39 | 16.65 | 17.05 | 0.00 | - | 2 | 19 | 108.30% |
| JPM221007P00124000 | 2022-09-28 9:30AM EDT | 124.00 | 19.10 | 17.60 | 18.10 | 0.00 | - | 2 | 4 | 112.50% |
| JPM221007P00125000 | 2022-10-03 10:05AM EDT | 125.00 | 20.38 | 18.65 | 19.05 | -0.52 | -2.49% | 5 | 13 | 116.60% |
| JPM221007P00126000 | 2022-09-12 1:02PM EDT | 126.00 | 7.55 | 19.75 | 20.05 | 0.00 | - | - | 1 | 122.36% |
| JPM221007P00127000 | 2022-09-14 3:34PM EDT | 127.00 | 12.80 | 20.65 | 21.10 | 0.00 | - | 1 | 1 | 125.49% |
| JPM221007P00128000 | 2022-09-26 12:47PM EDT | 128.00 | 21.85 | 21.75 | 22.05 | 0.00 | - | 8 | 29 | 130.27% |
| JPM221007P00129000 | 2022-09-29 11:54AM EDT | 129.00 | 23.05 | 22.75 | 23.05 | 0.00 | - | - | 24 | 134.13% |
| JPM221007P00130000 | 2022-09-28 9:30AM EDT | 130.00 | 25.26 | 23.75 | 24.05 | 0.00 | - | 1 | 45 | 137.89% |
| JPM221007P00135000 | 2022-09-21 2:37PM EDT | 135.00 | 21.13 | 28.45 | 29.05 | 0.00 | - | 7 | 8 | 149.80% |
| JPM221007P00140000 | 2022-09-21 10:22AM EDT | 140.00 | 25.90 | 33.70 | 34.10 | 0.00 | - | 1 | 2 | 172.85% |
| JPM221007P00165000 | 2022-08-26 1:51PM EDT | 165.00 | 50.08 | 55.50 | 58.20 | 0.00 | - | 1 | 1 | 198.05% |
© 2022 Yahoo. All rights reserved.
