UK markets open in 7 hours 55 minutes
NIKKEI 225
29,518.34+160.52(+0.55%)HANG SENG
28,595.66-14.99(-0.05%)CRUDE OIL
64.86-0.06(-0.09%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.22-0.02 (-0.01%)
At close: 4:00PM EDT
161.22 0.00 (0.00%)
After hours: 6:52PM EDT
Calls
14 May 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | - | 30 |
| 70.64 | 0.00 | - | 4 | 4 | 90.00 | - | - | - | - | - |
| 62.25 | +0.97 | +1.58% | 10 | 15 | 100.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 105.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 120.00 | 0.02 | 0.00 | - | 2 | 36 |
| 30.15 | 0.00 | - | 1 | 2 | 125.00 | 0.04 | 0.00 | - | 2 | 3 |
| 33.25 | +2.24 | +7.22% | 200 | 200 | 130.00 | 0.01 | 0.00 | - | 6 | 133 |
| 29.78 | 0.00 | - | 2 | 1 | 131.00 | - | - | - | - | - |
| 30.00 | +2.14 | +7.68% | 2 | 2 | 133.00 | 0.07 | 0.00 | - | - | 5 |
| 27.43 | +8.10 | +41.90% | 25 | 25 | 135.00 | 0.01 | 0.00 | - | 15 | 110 |
| - | - | - | - | - | 138.00 | 0.01 | 0.00 | - | 8 | 68 |
| - | - | - | - | - | 139.00 | 0.02 | 0.00 | - | 4 | 79 |
| 22.45 | +1.49 | +7.11% | 30 | 48 | 140.00 | 0.01 | -0.02 | -66.67% | 60 | 441 |
| - | - | - | - | - | 141.00 | 0.03 | 0.00 | - | 10 | 188 |
| - | - | - | - | - | 142.00 | 0.01 | 0.00 | - | 56 | 332 |
| 19.24 | +2.48 | +14.80% | 5 | 46 | 143.00 | 0.03 | 0.00 | - | 53 | 243 |
| 17.25 | 0.00 | - | 2 | 5 | 144.00 | 0.03 | 0.00 | - | 30 | 387 |
| 17.06 | +3.51 | +25.90% | 1 | 17 | 145.00 | 0.03 | +0.01 | +50.00% | 49 | 556 |
| 17.09 | +12.24 | +252.37% | 1 | 5 | 146.00 | 0.04 | +0.01 | +33.33% | 4 | 913 |
| 13.85 | 0.00 | - | 4 | 105 | 147.00 | 0.03 | -0.01 | -25.00% | 7 | 817 |
| 14.29 | +1.19 | +9.08% | 10 | 109 | 148.00 | 0.02 | -0.03 | -60.00% | 16 | 1,234 |
| 13.92 | +5.72 | +69.76% | 1 | 79 | 149.00 | 0.04 | -0.01 | -20.00% | 32 | 528 |
| 13.10 | +1.83 | +16.24% | 15 | 406 | 150.00 | 0.08 | +0.02 | +33.33% | 155 | 763 |
| 9.90 | +0.95 | +10.61% | 37 | 1,057 | 152.50 | 0.13 | +0.02 | +18.18% | 289 | 1,901 |
| 6.56 | +0.11 | +1.71% | 209 | 2,895 | 155.00 | 0.27 | +0.04 | +17.39% | 3,357 | 1,972 |
| 4.41 | -0.02 | -0.45% | 1,893 | 3,287 | 157.50 | 0.57 | +0.05 | +9.62% | 2,222 | 986 |
| 2.38 | -0.13 | -5.18% | 2,326 | 4,252 | 160.00 | 1.14 | -0.08 | -6.56% | 4,580 | 2,198 |
| 1.07 | -0.18 | -14.40% | 5,909 | 3,534 | 162.50 | 2.30 | -0.17 | -6.88% | 1,562 | 167 |
| 0.44 | -0.15 | -25.42% | 9,905 | 1,793 | 165.00 | 4.20 | -0.04 | -0.94% | 783 | 34 |
| 0.19 | -0.10 | -34.48% | 3,007 | 337 | 167.50 | 4.70 | -2.65 | -36.05% | 54 | 10 |
| 0.09 | -0.06 | -40.00% | 1,212 | 1,653 | 170.00 | 6.80 | -1.95 | -22.29% | 11 | 11 |
| 0.05 | -0.05 | -50.00% | 154 | 21 | 172.50 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 295 | 111 | 175.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 287 | 4 | 177.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 682 | 100 | 180.00 | 31.00 | 0.00 | - | - | 3 |
| 0.10 | 0.00 | - | 1 | 1 | 182.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 20 | 185.00 | 34.00 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 2 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 152 | 200.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
