UK markets close in 7 hours 16 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.61+3.14 (+1.92%)
At close: 4:00PM EDT
166.35 -0.26 (-0.16%)
Pre-market: 04:14AM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM211022C001650002021-10-14 3:59PM EDT2021-10-222.702.622.78+1.73+178.35%6,5435,29224.10%
JPM211029C001650002021-10-14 3:54PM EDT2021-10-293.503.303.55+2.04+139.73%2,3962,95222.24%
JPM211105C001650002021-10-14 3:52PM EDT2021-11-054.103.854.10+2.10+105.00%66260721.41%
JPM211112C001650002021-10-14 3:48PM EDT2021-11-124.554.304.55+2.17+91.18%44418220.90%
JPM211119C001650002021-10-14 3:58PM EDT2021-11-195.004.754.90+2.15+75.44%5,10712,44120.33%
JPM211126C001650002021-10-14 3:35PM EDT2021-11-265.355.155.45+2.15+67.19%3349021.01%
JPM211217C001650002021-10-14 3:58PM EDT2021-12-176.736.506.60+2.33+52.95%1,1279,80421.30%
JPM220121C001650002021-10-14 3:30PM EDT2022-01-218.298.008.15+2.46+42.20%1,2338,62121.57%
JPM220218C001650002021-10-18 2:34AM EDT2022-02-189.329.109.45+9.32+24.27%101322.37%
JPM220318C001650002021-10-14 3:08PM EDT2022-03-1810.3010.1010.45+2.35+29.56%902,38822.56%
JPM220617C001650002021-10-14 3:10PM EDT2022-06-1713.0012.5013.15+2.25+20.93%12323,89122.86%
JPM230120C001650002021-10-14 2:40PM EDT2023-01-2017.8916.5018.05+2.79+18.48%42,40523.26%
JPM240119C001650002021-10-13 1:02PM EDT2024-01-1922.2021.0525.45+2.45+12.41%2113324.92%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM211022P001650002021-10-14 3:51PM EDT2021-10-221.050.991.09-3.85-78.57%1,8581,52723.00%
JPM211029P001650002021-10-14 3:50PM EDT2021-10-291.611.691.76-3.79-70.19%31341420.70%
JPM211105P001650002021-10-14 2:40PM EDT2021-11-052.132.232.31-3.69-63.40%20431020.20%
JPM211112P001650002021-10-14 3:15PM EDT2021-11-122.672.642.78-3.63-57.62%23232019.98%
JPM211119P001650002021-10-14 3:58PM EDT2021-11-193.053.153.20-3.70-54.81%3953,58819.89%
JPM211126P001650002021-10-14 3:35PM EDT2021-11-263.433.453.90-3.59-51.14%1494921.29%
JPM211217P001650002021-10-14 3:59PM EDT2021-12-174.734.804.90-3.41-41.89%6208,49420.97%
JPM220121P001650002021-10-14 3:33PM EDT2022-01-216.956.957.10-3.60-34.12%2113,00023.24%
JPM220218P001650002021-10-18 2:34AM EDT2022-02-188.208.108.25+8.20-26.79%36423.45%
JPM220318P001650002021-10-14 3:24PM EDT2022-03-188.979.159.35-3.63-28.81%3431,22123.77%
JPM220617P001650002021-10-14 2:53PM EDT2022-06-1712.5012.5012.75-3.10-19.87%111,58325.14%
JPM230120P001650002021-10-13 2:28PM EDT2023-01-2019.3519.3020.15-2.86-12.88%693,50928.34%
JPM240119P001650002021-10-14 12:20PM EDT2024-01-1929.0024.5528.95-0.70-2.36%301,23330.21%