Mail

UK markets closed

FTSE 100
7,129.71
+53.54(+0.76%)
FTSE 250
22,775.28
+283.92(+1.26%)
AIM
1,262.60
+9.91(+0.79%)

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

161.24+0.55 (+0.34%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Strike:145.00

Callsfor14 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
JPM210514C00145000	2021-05-06 9:37AM EDT	2021-05-14	13.55	15.90	16.95	0.00	-	4	17	62.70%
JPM210521C00145000	2021-05-07 3:44PM EDT	2021-05-21	16.35	16.15	16.55	+0.75	+4.81%	14	683	35.94%
JPM210528C00145000	2021-05-07 11:56AM EDT	2021-05-28	16.75	16.40	17.15	+1.85	+12.42%	11	25	38.92%
JPM210604C00145000	2021-05-07 10:55AM EDT	2021-06-04	15.05	16.25	17.35	+4.90	+48.28%	10	21	35.89%
JPM210611C00145000	2021-05-06 3:27PM EDT	2021-06-11	16.00	15.15	18.10	0.00	-	4	10	38.48%
JPM210618C00145000	2021-05-07 3:44PM EDT	2021-06-18	17.35	17.10	17.45	+0.51	+3.03%	36	8,573	30.13%
JPM210716C00145000	2021-05-07 3:59PM EDT	2021-07-16	17.95	17.70	18.20	+1.15	+6.85%	8	1,284	27.76%
JPM210820C00145000	2021-05-06 3:16PM EDT	2021-08-20	18.67	18.80	19.15	+0.67	+3.72%	5	53	26.69%
JPM210917C00145000	2021-05-07 12:10PM EDT	2021-09-17	18.96	19.50	20.05	-0.02	-0.11%	4	1,934	26.83%
JPM211015C00145000	2021-05-07 1:07PM EDT	2021-10-15	19.85	20.15	20.55	+0.76	+3.98%	2	83	25.90%
JPM211217C00145000	2021-05-07 1:50PM EDT	2021-12-17	21.20	21.50	21.90	+0.15	+0.71%	7	65	25.30%
JPM220121C00145000	2021-05-07 3:03PM EDT	2022-01-21	22.15	22.05	22.75	+0.30	+1.37%	167	6,445	25.43%
JPM220617C00145000	2021-05-07 3:29PM EDT	2022-06-17	24.98	24.85	26.90	+0.28	+1.13%	2	430	27.42%
JPM230120C00145000	2021-05-07 3:24PM EDT	2023-01-20	27.83	27.55	29.60	+1.25	+4.70%	78	595	25.77%

Putsfor14 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
JPM210514P00145000	2021-05-07 3:46PM EDT	2021-05-14	0.02	0.02	0.08	-0.04	-66.67%	82	584	39.26%
JPM210521P00145000	2021-05-07 3:52PM EDT	2021-05-21	0.13	0.12	0.16	-0.04	-23.53%	477	5,222	31.35%
JPM210528P00145000	2021-05-07 3:21PM EDT	2021-05-28	0.29	0.25	0.37	-0.14	-32.56%	18	443	30.57%
JPM210604P00145000	2021-05-07 11:33AM EDT	2021-06-04	0.56	0.39	0.54	-0.11	-16.42%	12	351	29.10%
JPM210611P00145000	2021-05-07 11:17AM EDT	2021-06-11	0.81	0.56	0.72	-0.10	-10.99%	296	53	28.15%
JPM210618P00145000	2021-05-07 3:50PM EDT	2021-06-18	0.91	0.87	0.99	-0.08	-8.08%	803	7,462	28.26%
JPM210716P00145000	2021-05-07 3:42PM EDT	2021-07-16	1.98	1.94	2.19	-0.19	-8.76%	76	1,401	29.02%
JPM210820P00145000	2021-05-07 3:06PM EDT	2021-08-20	3.09	3.00	3.15	-0.16	-4.92%	136	561	27.66%
JPM210917P00145000	2021-05-07 2:19PM EDT	2021-09-17	4.05	3.85	4.00	-0.15	-3.57%	34	4,402	27.49%
JPM211015P00145000	2021-05-07 3:05PM EDT	2021-10-15	5.00	4.85	5.05	-0.80	-13.79%	26	44	28.11%
JPM211217P00145000	2021-05-07 3:14PM EDT	2021-12-17	6.50	6.35	6.70	-0.40	-5.80%	21	111	27.81%
JPM220121P00145000	2021-05-07 12:42PM EDT	2022-01-21	7.76	7.30	7.95	-0.28	-3.48%	56	1,727	28.60%
JPM220617P00145000	2021-05-04 1:30PM EDT	2022-06-17	13.12	10.55	11.15	0.00	-	1	339	28.28%
JPM230120P00145000	2021-05-07 1:03PM EDT	2023-01-20	15.65	13.80	16.60	-2.80	-15.18%	2	1,313	30.12%