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:155.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210514C001550002021-05-07 3:53PM EDT2021-05-146.456.406.70+0.25+4.03%2902,99727.34%
JPM210521C001550002021-05-07 3:58PM EDT2021-05-216.976.907.15+0.26+3.87%6006,65824.88%
JPM210528C001550002021-05-07 3:36PM EDT2021-05-287.607.407.75+0.45+6.29%5292325.46%
JPM210604C001550002021-05-06 3:35PM EDT2021-06-047.007.758.20-0.37-5.02%2630025.15%
JPM210611C001550002021-05-07 1:29PM EDT2021-06-117.758.258.55-0.22-2.76%3730924.57%
JPM210618C001550002021-05-07 3:51PM EDT2021-06-188.808.708.90+0.26+3.04%4,1927,55424.28%
JPM210716C001550002021-05-07 3:54PM EDT2021-07-1610.4510.1010.35+0.45+4.50%2469,20024.54%
JPM210820C001550002021-05-07 3:59PM EDT2021-08-2011.7011.5511.85+0.35+3.08%871,04624.73%
JPM210917C001550002021-05-07 3:49PM EDT2021-09-1712.7611.5013.70+0.43+3.49%1472,28427.02%
JPM211015C001550002021-05-07 2:36PM EDT2021-10-1513.5013.4013.70+0.90+7.14%427024.56%
JPM211217C001550002021-05-07 3:18PM EDT2021-12-1715.1615.1015.40+0.91+6.39%2718424.36%
JPM220121C001550002021-05-07 3:58PM EDT2022-01-2116.0015.7016.45+0.50+3.23%653,25524.68%
JPM220617C001550002021-05-07 2:32PM EDT2022-06-1719.0018.9519.60+0.50+2.70%5049824.54%
JPM230120C001550002021-05-07 3:24PM EDT2023-01-2022.4422.1523.35+2.19+10.81%932,79124.45%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210514P001550002021-05-07 3:59PM EDT2021-05-140.230.220.25-0.26-53.06%2,5291,59022.75%
JPM210521P001550002021-05-07 3:42PM EDT2021-05-210.730.700.75-0.26-26.26%6932,61023.05%
JPM210528P001550002021-05-07 3:59PM EDT2021-05-281.181.191.31-0.38-24.36%17963023.82%
JPM210604P001550002021-05-07 2:32PM EDT2021-06-041.611.491.68-0.58-26.48%3129223.24%
JPM210611P001550002021-05-07 2:39PM EDT2021-06-112.171.942.13-0.39-15.23%2932723.51%
JPM210618P001550002021-05-07 3:57PM EDT2021-06-182.462.462.58-0.31-11.19%8923,27523.87%
JPM210716P001550002021-05-07 3:34PM EDT2021-07-164.414.354.65-0.39-8.13%3083,71826.64%
JPM210820P001550002021-05-07 3:05PM EDT2021-08-206.005.806.00-0.28-4.46%7862925.95%
JPM210917P001550002021-05-07 1:56PM EDT2021-09-177.106.807.10-0.05-0.70%661,28226.06%
JPM211015P001550002021-05-07 3:05PM EDT2021-10-158.408.208.40-0.50-5.62%185326.89%
JPM211217P001550002021-05-03 11:11AM EDT2021-12-1712.859.9510.150.00-416926.44%
JPM220121P001550002021-05-07 3:44PM EDT2022-01-2111.2211.0511.70-0.44-3.77%2874,36427.57%
JPM220617P001550002021-05-05 1:58PM EDT2022-06-1716.5014.4015.850.00-1057528.39%
JPM230120P001550002021-05-06 2:05PM EDT2023-01-2020.3019.8521.70-0.45-2.17%177330.18%