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:155.00

Callsfor14 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
JPM210514C00155000	2021-05-07 3:53PM EDT	2021-05-14	6.45	6.40	6.70	+0.25	+4.03%	290	2,997	27.34%
JPM210521C00155000	2021-05-07 3:58PM EDT	2021-05-21	6.97	6.90	7.15	+0.26	+3.87%	600	6,658	24.88%
JPM210528C00155000	2021-05-07 3:36PM EDT	2021-05-28	7.60	7.40	7.75	+0.45	+6.29%	52	923	25.46%
JPM210604C00155000	2021-05-06 3:35PM EDT	2021-06-04	7.00	7.75	8.20	-0.37	-5.02%	26	300	25.15%
JPM210611C00155000	2021-05-07 1:29PM EDT	2021-06-11	7.75	8.25	8.55	-0.22	-2.76%	37	309	24.57%
JPM210618C00155000	2021-05-07 3:51PM EDT	2021-06-18	8.80	8.70	8.90	+0.26	+3.04%	4,192	7,554	24.28%
JPM210716C00155000	2021-05-07 3:54PM EDT	2021-07-16	10.45	10.10	10.35	+0.45	+4.50%	246	9,200	24.54%
JPM210820C00155000	2021-05-07 3:59PM EDT	2021-08-20	11.70	11.55	11.85	+0.35	+3.08%	87	1,046	24.73%
JPM210917C00155000	2021-05-07 3:49PM EDT	2021-09-17	12.76	11.50	13.70	+0.43	+3.49%	147	2,284	27.02%
JPM211015C00155000	2021-05-07 2:36PM EDT	2021-10-15	13.50	13.40	13.70	+0.90	+7.14%	42	70	24.56%
JPM211217C00155000	2021-05-07 3:18PM EDT	2021-12-17	15.16	15.10	15.40	+0.91	+6.39%	27	184	24.36%
JPM220121C00155000	2021-05-07 3:58PM EDT	2022-01-21	16.00	15.70	16.45	+0.50	+3.23%	65	3,255	24.68%
JPM220617C00155000	2021-05-07 2:32PM EDT	2022-06-17	19.00	18.95	19.60	+0.50	+2.70%	50	498	24.54%
JPM230120C00155000	2021-05-07 3:24PM EDT	2023-01-20	22.44	22.15	23.35	+2.19	+10.81%	93	2,791	24.45%

Putsfor14 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
JPM210514P00155000	2021-05-07 3:59PM EDT	2021-05-14	0.23	0.22	0.25	-0.26	-53.06%	2,529	1,590	22.75%
JPM210521P00155000	2021-05-07 3:42PM EDT	2021-05-21	0.73	0.70	0.75	-0.26	-26.26%	693	2,610	23.05%
JPM210528P00155000	2021-05-07 3:59PM EDT	2021-05-28	1.18	1.19	1.31	-0.38	-24.36%	179	630	23.82%
JPM210604P00155000	2021-05-07 2:32PM EDT	2021-06-04	1.61	1.49	1.68	-0.58	-26.48%	31	292	23.24%
JPM210611P00155000	2021-05-07 2:39PM EDT	2021-06-11	2.17	1.94	2.13	-0.39	-15.23%	29	327	23.51%
JPM210618P00155000	2021-05-07 3:57PM EDT	2021-06-18	2.46	2.46	2.58	-0.31	-11.19%	892	3,275	23.87%
JPM210716P00155000	2021-05-07 3:34PM EDT	2021-07-16	4.41	4.35	4.65	-0.39	-8.13%	308	3,718	26.64%
JPM210820P00155000	2021-05-07 3:05PM EDT	2021-08-20	6.00	5.80	6.00	-0.28	-4.46%	78	629	25.95%
JPM210917P00155000	2021-05-07 1:56PM EDT	2021-09-17	7.10	6.80	7.10	-0.05	-0.70%	66	1,282	26.06%
JPM211015P00155000	2021-05-07 3:05PM EDT	2021-10-15	8.40	8.20	8.40	-0.50	-5.62%	18	53	26.89%
JPM211217P00155000	2021-05-03 11:11AM EDT	2021-12-17	12.85	9.95	10.15	0.00	-	41	69	26.44%
JPM220121P00155000	2021-05-07 3:44PM EDT	2022-01-21	11.22	11.05	11.70	-0.44	-3.77%	287	4,364	27.57%
JPM220617P00155000	2021-05-05 1:58PM EDT	2022-06-17	16.50	14.40	15.85	0.00	-	10	575	28.39%
JPM230120P00155000	2021-05-06 2:05PM EDT	2023-01-20	20.30	19.85	21.70	-0.45	-2.17%	1	773	30.18%