UK Markets close in 4 hrs 19 mins

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.27-6.62 (-4.19%)
At close: 04:00PM EST
151.62 +0.35 (+0.23%)
Pre-market: 07:10AM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121C001250002022-01-05 9:43AM EST2022-01-2142.7538.7040.45-0.36-0.84%12241489.97%
JPM220128C001250002022-01-04 2:58PM EST2022-01-2843.0538.2040.650.00-55266.50%
JPM220218C001250002022-01-04 2:58PM EST2022-02-1843.0538.0041.300.00-190152.94%
JPM220318C001250002022-01-05 10:17AM EST2022-03-1843.0039.0040.80-0.55-1.26%14112.13%
JPM220414C001250002022-01-05 3:00PM EST2022-04-1441.1039.3040.05+6.99+20.49%21091.93%
JPM220520C001250002022-01-04 10:55AM EST2022-05-2042.8539.2540.200.00-353777.36%
JPM220617C001250002022-01-04 3:49PM EST2022-06-1743.5539.7541.200.00-138472.15%
JPM230120C001250002022-01-05 3:34PM EST2023-01-2042.5041.9042.50-3.00-6.59%41,12850.22%
JPM230616C001250002021-12-21 10:42AM EST2023-06-1636.7842.5045.050.00--146.76%
JPM230915C001250002021-12-30 1:08PM EST2023-09-1539.1242.5045.350.00-51043.56%
JPM240119C001250002022-01-05 1:19PM EST2024-01-1946.4543.9045.80-1.30-2.72%14040.27%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121P001250002022-01-05 3:58PM EST2022-01-210.070.060.07+0.03+75.00%27513,04297.27%
JPM220128P001250002022-01-05 1:10PM EST2022-01-280.080.050.16-0.01-11.11%247057.03%
JPM220218P001250002022-01-05 10:26AM EST2022-02-180.220.170.35-0.01-4.35%123,43940.19%
JPM220318P001250002022-01-05 3:34PM EST2022-03-180.470.440.58+0.07+17.50%43,98932.57%
JPM220414P001250002021-12-30 10:43AM EST2022-04-141.100.462.320.00-211740.17%
JPM220520P001250002022-01-04 3:58PM EST2022-05-201.101.201.280.00-911027.86%
JPM220617P001250002022-01-05 3:01PM EST2022-06-171.451.521.63+0.02+1.40%23,71527.04%
JPM220916P001250002022-01-04 10:40AM EST2022-09-162.602.893.050.00-28426.54%
JPM230120P001250002022-01-05 1:59PM EST2023-01-204.644.955.10-0.06-1.28%215,45726.65%
JPM240119P001250002022-01-04 1:06PM EST2024-01-198.937.4511.100.00-318228.18%