Skip to search.
 NZX 50 Up0.26%

JPMorgan Chase & Co. (JPM)

-NYSE
57.75 Down 0.65(1.11%) 6 Feb 10:00
|After Hours : 57.72 Down 0.03 (0.05%) 6 Feb 13:32
OptionsGet Options for:
View By Expiration: Feb 16 | Mar 16 | Apr 16 | May 16 | Jun 16 | Sep 16 | Jan 17 | Jan 18
Call OptionsExpire at close Friday, 12 February 2016
StrikeSymbolLastChgBidAskVolOpen Int
42.50JPM160219C0004250014.36 0.0014.7515.8066
45.00JPM160219C0004500012.05 0.0012.2513.201025
46.00JPM160219C0004600011.00 0.0011.3012.301516
47.50JPM160219C0004750011.90 0.009.7510.803535
50.00JPM160219C000500007.20 0.007.458.0511233
50.50JPM160219C000505005.50 0.007.007.6522
51.00JPM160219C000510007.90Up 2.906.507.0033
52.00JPM160219C000520007.05Up 2.055.606.05310
52.50JPM160212C000525005.55 0.004.905.6512
52.50JPM160219C000525006.55Up 2.155.155.551128
53.00JPM160212C000530003.60 0.004.505.05836
53.00JPM160219C000530003.75 0.004.805.10663
53.00JPM160226C000530005.00 0.004.805.40279279
53.50JPM160212C000535002.66 0.004.004.552033
53.50JPM160219C000535003.45 0.004.354.651335
54.00JPM160212C000540003.60 0.003.604.005932
54.00JPM160219C000540004.01Up 0.164.104.206132
54.00JPM160226C000540004.60Up 0.954.204.5520233
54.50JPM160212C000545002.38 0.003.253.903846
54.50JPM160219C000545003.60Down 0.353.653.8023301
54.50JPM160226C000545004.41 0.003.804.1511
55.00JPM160212C000550003.45 0.002.973.156108
55.00JPM160219C000550003.75Up 0.103.253.40202,558
55.00JPM160226C000550003.05 0.003.403.65213
55.50JPM160212C000555002.52Down 0.482.562.7120593
55.50JPM160219C000555003.35Up 0.362.912.966503
55.50JPM160226C000555002.02 0.003.053.252,0802,103
56.00JPM160212C000560002.05Down 0.742.192.2866114
56.00JPM160219C000560003.00 0.002.532.5722630
56.00JPM160226C000560001.73 0.002.702.91478487
56.50JPM160212C000565001.87Down 0.491.821.91180237
56.50JPM160219C000565002.08Down 0.502.172.22121,123
56.50JPM160226C000565003.15Up 1.812.342.573038
57.00JPM160212C000570001.52Down 0.091.501.58232237
57.00JPM160219C000570001.76Down 0.211.821.88111689
57.00JPM160226C000570002.05Down 0.362.092.233119
57.50JPM160212C000575001.15Down 0.521.211.2523433
57.50JPM160219C000575001.49Down 0.131.541.581143,540
57.50JPM160226C000575002.60Up 0.891.791.901331
58.00JPM160212C000580000.89Down 0.450.940.98124166
58.00JPM160219C000580001.16Down 0.461.261.301492,098
58.00JPM160226C000580001.55Down 0.391.531.6575127
58.50JPM160212C000585000.67Down 0.350.710.75138270
58.50JPM160219C000585000.96Down 0.351.011.05751,199
58.50JPM160226C000585001.31Up 0.051.291.401698
59.00JPM160212C000590000.51Down 0.270.520.567,948422
59.00JPM160219C000590000.80Down 0.260.800.8462512,485
59.00JPM160226C000590001.07Down 0.261.091.1554140
59.50JPM160212C000595000.33Down 0.290.370.40251703
59.50JPM160219C000595000.98Up 0.270.610.65321,457
59.50JPM160226C000595000.92Up 0.430.870.9712197
60.00JPM160212C000600000.24Down 0.090.250.2893827
60.00JPM160219C000600000.44Down 0.200.460.5094115,300
60.00JPM160226C000600000.73Down 0.140.690.795518
60.50JPM160212C000605000.15Down 0.120.170.2013262
60.50JPM160219C000605000.35Down 0.110.340.381302,350
60.50JPM160226C000605000.54Down 0.160.550.6431,857
61.00JPM160212C000610000.09Down 0.120.110.142392
61.00JPM160219C000610000.25Down 0.100.250.28431,335
61.00JPM160226C000610000.43Down 0.040.440.5045943
61.50JPM160212C000615000.09Down 0.040.060.094954
61.50JPM160219C000615000.18Down 0.050.170.2045318
61.50JPM160226C000615000.52Up 0.010.320.4034101
62.00JPM160212C000620000.05Down 0.040.040.066231
62.00JPM160219C000620000.14Up 0.010.120.156242
62.00JPM160226C000620000.37 0.000.240.3215301
62.50JPM160212C000625000.05 0.000.020.05618
62.50JPM160219C000625000.09Down 0.040.080.11746,288
62.50JPM160226C000625000.14 0.000.170.252315
63.00JPM160212C000630000.10 0.00N/A0.04465
63.00JPM160219C000630000.06Down 0.040.050.0828368
63.00JPM160226C000630000.15 0.000.120.205677
63.50JPM160212C000635000.07 0.00N/A0.047130
63.50JPM160219C000635000.10Up 0.040.030.061293
63.50JPM160226C000635000.13 0.000.090.144908
64.00JPM160212C000640000.24 0.00N/A0.04312
64.00JPM160219C000640000.03 0.000.020.051113
64.00JPM160226C000640000.05 0.000.060.13363
64.50JPM160212C000645000.03 0.00N/A0.06255
64.50JPM160219C000645000.05 0.000.010.0510161
64.50JPM160226C000645000.33 0.00N/A0.11218
65.00JPM160212C000650000.23 0.00N/A0.074070
65.00JPM160219C000650000.02 0.00N/A0.044311,476
65.00JPM160226C000650000.04 0.00N/A0.106353
65.50JPM160212C000655000.26 0.00N/A0.25618
65.50JPM160226C000655000.28 0.00N/A0.125050
66.00JPM160212C000660000.13 0.00N/A0.25135
66.00JPM160219C000660000.04 0.00N/A0.081013
66.00JPM160226C000660000.05 0.00N/A0.1512
66.50JPM160212C000665000.30 0.00N/A0.25121
66.50JPM160226C000665000.03 0.00N/A0.1772
67.00JPM160212C000670000.41 0.00N/A0.251619
67.00JPM160219C000670000.01 0.00N/A0.014070
67.00JPM160226C000670000.03 0.00N/A0.2023
67.50JPM160212C000675000.05 0.00N/A0.02763
67.50JPM160219C000675000.05Up 0.04N/A0.04115,968
68.00JPM160212C000680000.20 0.00N/A0.25131
68.50JPM160212C000685000.40 0.00N/A0.2535
69.00JPM160212C000690000.31 0.00N/A0.0211,502
69.50JPM160212C000695000.48 0.00N/A0.0233
70.00JPM160212C000700000.42 0.00N/A0.025050
70.00JPM160219C000700000.01 0.00N/A0.022338,682
70.50JPM160212C000705000.31 0.00N/A0.022020
71.00JPM160226C000710000.06 0.00N/A0.2511
71.50JPM160212C000715000.16 0.00N/A0.0233
72.50JPM160219C000725000.01 0.00N/A0.0572,870
73.00JPM160212C000730000.12 0.00N/A0.025050
75.00JPM160219C000750000.01 0.00N/A0.0211,477
80.00JPM160219C000800000.01 0.00N/A0.0230213
Put OptionsExpire at close Friday, 12 February 2016
StrikeSymbolLastChgBidAskVolOpen Int
32.50JPM160219P000325000.03 0.00N/A0.01471,086
35.00JPM160219P000350000.01 0.00N/A0.022301,089
37.50JPM160219P000375000.01 0.00N/A0.026901,405
40.00JPM160219P000400000.03 0.00N/A0.0227532
42.50JPM160219P000425000.03 0.00N/A0.037142
45.00JPM160212P000450000.03 0.00N/A0.021616
45.00JPM160219P000450000.05 0.000.020.0511,402
45.00JPM160226P000450000.11 0.00N/A0.2515490
46.00JPM160219P000460000.04 0.000.030.061243
46.50JPM160212P000465000.03 0.00N/A0.022222
47.00JPM160212P000470000.03 0.00N/A0.022020
47.00JPM160219P000470000.04Down 0.100.040.071018
47.50JPM160219P000475000.06 0.000.050.0810393
48.00JPM160219P000480000.07 0.000.060.096390
48.50JPM160212P000485000.02 0.00N/A0.03100100
49.00JPM160212P000490000.03 0.000.010.032020
49.00JPM160219P000490000.23 0.000.080.1134124
49.50JPM160212P000495000.02Down 0.070.010.031022
49.50JPM160226P000495000.14 0.000.070.211025
50.00JPM160212P000500000.03Down 0.020.020.05582
50.00JPM160219P000500000.25 0.000.110.14281,562
50.00JPM160226P000500000.20Down 0.020.160.2320649
50.50JPM160212P000505000.05 0.000.030.06263
50.50JPM160219P000505000.13Down 0.040.130.16200100
51.00JPM160212P000510000.06 0.000.050.0721126
51.00JPM160219P000510000.14Down 0.060.140.183190
51.00JPM160226P000510000.98 0.000.240.3022
51.50JPM160219P000515000.13 0.000.170.20142341
52.00JPM160212P000520000.10 0.000.060.1010263
52.00JPM160219P000520000.21Down 0.330.210.241421
52.00JPM160226P000520000.42 0.000.320.40244
52.50JPM160212P000525000.09Down 0.010.090.1243195
52.50JPM160219P000525000.14Down 0.060.240.2722,029
52.50JPM160226P000525000.54 0.000.360.4411
53.00JPM160212P000530000.11 0.000.110.152254
53.00JPM160219P000530000.31Up 0.040.290.3218605
53.00JPM160226P000530000.88 0.000.440.48232
53.50JPM160212P000535000.14 0.000.140.1838238
53.50JPM160219P000535000.36Up 0.030.340.37941,624
53.50JPM160226P000535000.35Down 0.090.510.582016
54.00JPM160212P000540000.23 0.000.180.2215403
54.00JPM160219P000540000.38Down 0.020.400.4370545
54.00JPM160226P000540000.43 0.000.590.661589
54.50JPM160212P000545000.23Down 0.020.230.2722221
54.50JPM160219P000545000.34Down 0.010.470.50136741
54.50JPM160226P000545001.15 0.000.680.7551,839
55.00JPM160212P000550000.36Up 0.040.310.341,180491
55.00JPM160219P000550000.62Up 0.190.560.59793,440
55.00JPM160226P000550000.56Down 0.270.780.8810160
55.50JPM160212P000555000.45Up 0.160.390.4218151
55.50JPM160219P000555000.54Down 0.050.640.691974
55.50JPM160226P000555000.80Down 0.060.900.9824199
56.00JPM160212P000560000.56Up 0.010.490.5253449
56.00JPM160219P000560000.80Up 0.100.780.81621,080
56.00JPM160226P000560001.77 0.001.031.14135
56.50JPM160212P000565000.73Up 0.280.620.651,562455
56.50JPM160219P000565000.84Down 0.020.920.95231,100
56.50JPM160226P000565001.17 0.001.191.302645
57.00JPM160212P000570000.86Up 0.240.770.82314980
57.00JPM160219P000570001.02Up 0.151.091.132721,700
57.00JPM160226P000570001.44Up 0.231.381.48261,935
57.50JPM160212P000575001.12Up 0.160.961.0263455
57.50JPM160219P000575001.38Up 0.361.281.311557,915
57.50JPM160226P000575001.10Down 0.701.561.711032
58.00JPM160212P000580001.33Up 0.431.191.243361,703
58.00JPM160219P000580001.60Up 0.321.501.54351,567
58.00JPM160226P000580001.73 0.001.801.943341
58.50JPM160212P000585001.67Up 0.421.431.54177180
58.50JPM160219P000585001.63Up 0.201.751.79269579
58.50JPM160226P000585002.11Up 0.422.042.22530331
59.00JPM160212P000590001.80Down 0.411.761.854255
59.00JPM160219P000590002.15Up 0.532.042.1074385
59.00JPM160226P000590002.30 0.002.302.50119
59.50JPM160212P000595002.21Up 0.512.102.21104372
59.50JPM160219P000595002.47Up 0.522.332.4026382
59.50JPM160226P000595002.02 0.002.592.8395136
60.00JPM160212P000600002.64Up 0.302.472.555593
60.00JPM160219P000600002.84Up 0.592.662.76393,538
60.00JPM160226P000600002.48 0.002.893.302084
60.50JPM160212P000605002.74Down 0.412.843.05423
60.50JPM160219P000605003.15Up 0.543.053.253638
61.00JPM160212P000610001.42 0.003.303.75829
61.00JPM160219P000610003.35Up 0.303.453.65624
61.00JPM160226P000610004.00 0.003.653.90112
61.50JPM160212P000615001.59 0.003.254.35440
61.50JPM160219P000615002.90 0.003.654.101515
61.50JPM160226P000615005.11 0.004.054.3013
62.00JPM160212P000620005.48 0.003.004.8548
62.00JPM160219P000620003.30 0.003.954.852598
62.00JPM160226P000620004.20 0.004.404.8538
62.50JPM160212P000625004.51 0.003.405.45575
62.50JPM160219P000625004.25Down 0.054.405.2044,518
62.50JPM160226P000625006.64 0.004.405.401010
63.00JPM160212P000630006.00 0.003.805.80211
63.00JPM160226P000630005.25 0.004.056.0012
63.50JPM160212P000635007.52 0.004.256.5049
65.00JPM160212P000650009.00 0.005.758.5056
65.00JPM160219P000650007.40Up 0.257.207.65372,507
65.00JPM160226P000650007.65 0.005.757.9514
66.00JPM160212P000660006.78 0.006.658.9511
66.50JPM160219P000665009.40 0.007.659.2088
67.50JPM160219P0006750010.05Up 0.259.4510.402489
70.00JPM160219P0007000012.95 0.0011.8013.50187,247
72.50JPM160219P000725006.70 0.0012.9016.25251
75.00JPM160219P000750009.25 0.0015.6519.20507
85.00JPM160219P0008500022.95 0.0025.6029.002525
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.