UK Markets close in 3 hrs 56 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
152.31 +1.04 (+0.69%)
Pre-market: 07:34AM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121C001400002022-01-05 2:01PM EST2022-01-2125.8023.9024.70-2.20-7.86%2346345.39%
JPM220128C001400002022-01-05 9:50AM EST2022-01-2826.8323.9024.70-0.57-2.08%224189.18%
JPM220204C001400002021-12-30 9:45AM EST2022-02-0420.2023.0026.250.00--1147.80%
JPM220218C001400002022-01-05 10:12AM EST2022-02-1827.7624.2025.60-0.69-2.43%39111.15%
JPM220318C001400002022-01-05 1:14PM EST2022-03-1827.3024.9526.20-1.00-3.53%41058683.57%
JPM220414C001400002022-01-05 12:49PM EST2022-04-1428.0025.4526.00-0.43-1.51%216069.78%
JPM220520C001400002022-01-03 2:03PM EST2022-05-2023.5525.9026.650.00-414360.28%
JPM220617C001400002022-01-05 2:47PM EST2022-06-1727.4126.3527.00-2.31-7.77%1,0321,74755.49%
JPM220916C001400002022-01-04 2:56PM EST2022-09-1630.8528.2029.400.00-26549.77%
JPM230120C001400002022-01-05 3:55PM EST2023-01-2030.6029.9030.50-2.50-7.55%93,77242.30%
JPM230616C001400002021-12-29 12:25PM EST2023-06-1627.3032.0033.900.00-115340.88%
JPM230915C001400002022-01-04 3:26PM EST2023-09-1535.9031.5534.750.00-2238.86%
JPM240119C001400002022-01-05 3:14PM EST2024-01-1934.8233.0536.00-1.18-3.28%396336.94%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121P001400002022-01-05 3:02PM EST2022-01-210.160.190.21+0.06+60.00%5319,03755.76%
JPM220128P001400002022-01-05 2:35PM EST2022-01-280.220.210.29+0.06+37.50%1013933.25%
JPM220204P001400002022-01-05 3:21PM EST2022-02-040.330.320.52-0.01-2.94%402529.79%
JPM220218P001400002022-01-05 3:57PM EST2022-02-180.640.590.68+0.19+42.22%2814,16023.90%
JPM220318P001400002022-01-05 2:20PM EST2022-03-181.011.061.20+0.10+10.99%306,28221.03%
JPM220414P001400002022-01-05 1:26PM EST2022-04-141.661.821.96+0.06+3.75%4429721.23%
JPM220520P001400002022-01-05 2:41PM EST2022-05-202.502.612.73+0.21+9.17%2411520.75%
JPM220617P001400002022-01-05 3:54PM EST2022-06-173.203.153.30+0.36+12.68%1,1297,33920.57%
JPM220916P001400002022-01-05 3:52PM EST2022-09-165.425.455.55+0.52+10.61%2,2281,26421.67%
JPM230120P001400002022-01-05 3:56PM EST2023-01-208.648.409.00+0.94+12.21%29,53823.96%
JPM240119P001400002022-01-03 1:00PM EST2024-01-1915.0013.4015.750.00-529825.59%