UK markets closed

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 nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210514C001450002021-05-06 9:37AM EDT2021-05-1413.5515.9016.950.00-41762.70%
JPM210521C001450002021-05-07 3:44PM EDT2021-05-2116.3516.1516.55+0.75+4.81%1468335.94%
JPM210528C001450002021-05-07 11:56AM EDT2021-05-2816.7516.4017.15+1.85+12.42%112538.92%
JPM210604C001450002021-05-07 10:55AM EDT2021-06-0415.0516.2517.35+4.90+48.28%102135.89%
JPM210611C001450002021-05-06 3:27PM EDT2021-06-1116.0015.1518.100.00-41038.48%
JPM210618C001450002021-05-07 3:44PM EDT2021-06-1817.3517.1017.45+0.51+3.03%368,57330.13%
JPM210716C001450002021-05-07 3:59PM EDT2021-07-1617.9517.7018.20+1.15+6.85%81,28427.76%
JPM210820C001450002021-05-06 3:16PM EDT2021-08-2018.6718.8019.15+0.67+3.72%55326.69%
JPM210917C001450002021-05-07 12:10PM EDT2021-09-1718.9619.5020.05-0.02-0.11%41,93426.83%
JPM211015C001450002021-05-07 1:07PM EDT2021-10-1519.8520.1520.55+0.76+3.98%28325.90%
JPM211217C001450002021-05-07 1:50PM EDT2021-12-1721.2021.5021.90+0.15+0.71%76525.30%
JPM220121C001450002021-05-07 3:03PM EDT2022-01-2122.1522.0522.75+0.30+1.37%1676,44525.43%
JPM220617C001450002021-05-07 3:29PM EDT2022-06-1724.9824.8526.90+0.28+1.13%243027.42%
JPM230120C001450002021-05-07 3:24PM EDT2023-01-2027.8327.5529.60+1.25+4.70%7859525.77%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210514P001450002021-05-07 3:46PM EDT2021-05-140.020.020.08-0.04-66.67%8258439.26%
JPM210521P001450002021-05-07 3:52PM EDT2021-05-210.130.120.16-0.04-23.53%4775,22231.35%
JPM210528P001450002021-05-07 3:21PM EDT2021-05-280.290.250.37-0.14-32.56%1844330.57%
JPM210604P001450002021-05-07 11:33AM EDT2021-06-040.560.390.54-0.11-16.42%1235129.10%
JPM210611P001450002021-05-07 11:17AM EDT2021-06-110.810.560.72-0.10-10.99%2965328.15%
JPM210618P001450002021-05-07 3:50PM EDT2021-06-180.910.870.99-0.08-8.08%8037,46228.26%
JPM210716P001450002021-05-07 3:42PM EDT2021-07-161.981.942.19-0.19-8.76%761,40129.02%
JPM210820P001450002021-05-07 3:06PM EDT2021-08-203.093.003.15-0.16-4.92%13656127.66%
JPM210917P001450002021-05-07 2:19PM EDT2021-09-174.053.854.00-0.15-3.57%344,40227.49%
JPM211015P001450002021-05-07 3:05PM EDT2021-10-155.004.855.05-0.80-13.79%264428.11%
JPM211217P001450002021-05-07 3:14PM EDT2021-12-176.506.356.70-0.40-5.80%2111127.81%
JPM220121P001450002021-05-07 12:42PM EDT2022-01-217.767.307.95-0.28-3.48%561,72728.60%
JPM220617P001450002021-05-04 1:30PM EDT2022-06-1713.1210.5511.150.00-133928.28%
JPM230120P001450002021-05-07 1:03PM EDT2023-01-2015.6513.8016.60-2.80-15.18%21,31330.12%