Skip to search.
 NZX 50 Down0.27%

JPMorgan Chase & Co. (JPM)

-NYSE
61.71 Down 0.85(1.36%) 01:41 - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: May 16 | Jun 16 | Jul 16 | Aug 16 | Sep 16 | Dec 16 | Jan 17 | Jan 18
Call OptionsExpire at close Friday, 27 May 2016
StrikeSymbolLastChgBidAskVolOpen Int
45.00JPM160520C0004500014.90Up 0.4013.3515.10813
47.50JPM160520C0004750015.90Down 0.7514.7016.008152
50.00JPM160520C0005000013.90 0.0012.7013.70158
51.00JPM160506C0005100010.00 0.0011.7513.0002
52.50JPM160520C000525009.85 0.00N/AN/A1167
53.00JPM160506P000530000.21Down 0.300.190.2222
53.00JPM160520C0005300011.23 0.0010.7511.2577
54.00JPM160513C000540004.90 0.009.159.80029
54.50JPM160527C000545004.65 0.008.609.35032
55.00JPM160506C000550004.10 0.004.055.15210
55.00JPM160513C000550003.60 0.008.058.8508
55.00JPM160520C000550007.55 0.00N/AN/A561,200
55.00JPM160527C000550007.02 0.008.058.9504
56.00JPM160506C000560003.80 0.007.058.10029
56.50JPM160527C000565003.05 0.006.757.4001
57.00JPM160506C000570005.34 0.00N/AN/A325
57.00JPM160520C000570006.81 0.005.806.6519
57.50JPM160506C000575005.21 0.005.556.60023
57.50JPM160513C000575002.98 0.005.656.35020
57.50JPM160520C000575005.00 0.00N/AN/A922,937
58.00JPM160506C000580006.15 0.004.655.451540
58.00JPM160513C000580006.10 0.004.705.65112
58.00JPM160527C000580004.60 0.00N/AN/A13
58.50JPM160506C000585003.80 0.004.655.30065
58.50JPM160506P000585000.02 0.00N/AN/A3169
58.50JPM160513C000585003.64 0.00N/AN/A111
58.50JPM160520C000585003.95 0.00N/AN/A55
58.50JPM160527C000585004.55 0.004.905.500138
59.00JPM160506C000590004.28Down 0.773.654.452078
59.00JPM160513C000590003.30 0.00N/AN/A20113
59.00JPM160520C000590003.60 0.00N/AN/A163114
59.00JPM160527C000590005.12 0.004.354.851222
59.50JPM160506C000595004.00 0.003.204.05157
59.50JPM160506P000595000.03 0.00N/AN/A70194
59.50JPM160513C000595003.50Up 0.503.404.051197
59.50JPM160520C000595003.10 0.00N/AN/A4032
59.50JPM160527C000595004.74 0.003.754.401130
60.00JPM160506C000600002.41 0.00N/AN/A131374
60.00JPM160506P000600000.04 0.00N/AN/A714878
60.00JPM160513C000600002.42 0.00N/AN/A4160
60.00JPM160520C000600002.74 0.00N/AN/A38412,738
60.00JPM160527C000600004.96 0.003.904.10013
60.50JPM160506C000605002.03 0.00N/AN/A91,112
60.50JPM160506P000605000.10 0.00N/AN/A1,0311,157
60.50JPM160513C000605002.04 0.00N/AN/A6863
60.50JPM160520C000605002.31 0.00N/AN/A5674
60.50JPM160527C000605002.35 0.003.503.6501,090
61.00JPM160506C000610001.52 0.00N/AN/A1231,476
61.00JPM160513C000610001.61 0.00N/AN/A1401,391
61.00JPM160520C000610001.98 0.00N/AN/A428495
61.00JPM160527C000610002.29 0.00N/AN/A3114
61.50JPM160506C000615001.17 0.00N/AN/A488292
61.50JPM160513C000615001.28 0.00N/AN/A12170
61.50JPM160520C000615001.61 0.00N/AN/A83200
61.50JPM160527C000615003.23 0.002.382.6510135
62.00JPM160506C000620000.86 0.00N/AN/A483741
62.00JPM160513C000620001.19 0.00N/AN/A59313
62.00JPM160520C000620001.37 0.00N/AN/A5041,163
62.00JPM160527C000620001.58 0.00N/AN/A213199
62.50JPM160506C000625000.52 0.00N/AN/A1,8661,300
62.50JPM160513C000625000.83 0.00N/AN/A39257
62.50JPM160520C000625001.08 0.00N/AN/A4,69434,358
62.50JPM160527C000625001.22 0.00N/AN/A11182
63.00JPM160506C000630000.29 0.00N/AN/A2,0922,190
63.00JPM160513C000630000.65 0.00N/AN/A121576
63.00JPM160520C000630000.86 0.00N/AN/A1272,060
63.00JPM160527C000630000.97 0.00N/AN/A44704
63.50JPM160506C000635000.15 0.00N/AN/A1,7472,371
63.50JPM160513C000635000.41 0.00N/AN/A302555
63.50JPM160520C000635000.63 0.00N/AN/A813,459
63.50JPM160527C000635000.75 0.00N/AN/A3596
64.00JPM160506C000640000.06 0.00N/AN/A2,5453,876
64.00JPM160513C000640000.25 0.00N/AN/A58801
64.00JPM160520C000640000.42 0.00N/AN/A2,2064,497
64.00JPM160527C000640000.56 0.00N/AN/A7405
64.50JPM160506C000645000.03 0.00N/AN/A266886
64.50JPM160513C000645000.15 0.00N/AN/A200441
64.50JPM160520C000645000.29 0.00N/AN/A483,413
64.50JPM160527C000645000.41 0.00N/AN/A21112
65.00JPM160506C000650000.01 0.00N/AN/A202748
65.00JPM160513C000650000.13 0.00N/AN/A20445
65.00JPM160520C000650000.21 0.00N/AN/A58321,869
65.00JPM160527C000650000.75 0.00N/AN/A1,2611,922
65.50JPM160506C000655000.05 0.00N/AN/A911,294
65.50JPM160513C000655000.20 0.00N/AN/A1731,444
65.50JPM160520C000655000.12 0.00N/AN/A49635
65.50JPM160527C000655000.46Down 0.240.380.532190
66.00JPM160506C000660000.01 0.00N/AN/A16293
66.00JPM160513C000660000.25 0.000.060.185771
66.00JPM160520C000660000.08 0.00N/AN/A612,320
66.00JPM160527C000660000.37 0.00N/AN/A1564,689
66.50JPM160506C000665000.01 0.00N/AN/A1219
66.50JPM160513C000665000.11 0.000.040.122446
66.50JPM160520C000665000.16 0.00N/AN/A127613
66.50JPM160527C000665000.14 0.000.260.3604
67.00JPM160506C000670000.05 0.00N/A0.033138
67.00JPM160513C000670000.16 0.000.150.212020
67.00JPM160520C000670000.04 0.00N/AN/A8662,761
67.00JPM160527C000670000.24 0.000.080.269415
67.50JPM160506C000675000.03 0.000.010.05040
67.50JPM160513C000675000.07 0.00N/AN/A30100
67.50JPM160520C000675000.01 0.00N/AN/A205,839
68.00JPM160506C000680000.03 0.00N/A0.040529
68.00JPM160513C000680000.06 0.000.020.0601,741
68.00JPM160520C000680000.02 0.00N/AN/A31261
68.50JPM160520C000685000.02 0.00N/AN/A14,344
69.00JPM160520C000690000.04 0.000.020.031158
70.00JPM160520C000700000.02 0.000.020.0452,817
70.00JPM160527C000700000.03 0.000.010.0608,010
Put OptionsExpire at close Friday, 27 May 2016
StrikeSymbolLastChgBidAskVolOpen Int
30.00JPM160520P000300000.01 0.00N/A0.011732
32.50JPM160520P000325000.04 0.00N/A0.030504
35.00JPM160520P000350000.03Down 0.010.020.054403
37.50JPM160520P000375000.02 0.00N/A0.0420214
40.00JPM160520P000400000.01Down 0.01N/A0.01241609
42.50JPM160520P000425000.03 0.00N/A0.031402
45.00JPM160506P000450000.04 0.00N/A0.0203
45.00JPM160520P000450000.02 0.00N/A0.0510661
47.50JPM160520P000475000.03Up 0.01N/A0.0520680
48.00JPM160520P000480000.03 0.00N/A0.062020
50.00JPM160506P000500000.03 0.00N/A0.03011
50.00JPM160513P000500000.03 0.00N/A0.05032
50.00JPM160520P000500000.02Down 0.02N/A0.02372,113
50.00JPM160527P000500000.02 0.00N/AN/A3132
51.00JPM160506P000510000.13 0.00N/A0.04020
51.00JPM160520P000510000.02 0.000.020.046122
52.00JPM160506P000520000.20 0.00N/A0.04042
52.00JPM160513P000520000.08 0.00N/A0.06010
52.00JPM160520P000520000.02 0.000.030.05247336
52.50JPM160520P000525000.01 0.00N/AN/A535,020
53.00JPM160520P000530000.03 0.000.030.052266
53.50JPM160506P000535000.05 0.00N/A0.040179
53.50JPM160520P000535000.03 0.00N/AN/A6267
54.00JPM160506P000540000.01 0.00N/AN/A2081
54.00JPM160513P000540000.02 0.00N/A0.152022
54.00JPM160520P000540000.07 0.000.050.061109
54.00JPM160527P000540000.10 0.00N/AN/A1043
54.50JPM160506P000545000.01 0.00N/AN/A1072
54.50JPM160520P000545000.06Up 0.010.050.07133
54.50JPM160527P000545000.67 0.000.070.1701
55.00JPM160506P000550000.07Down 0.030.040.1010113
55.00JPM160513P000550000.05Down 0.10N/A0.09203,809
55.00JPM160520P000550000.06 0.00N/AN/A4374,731
55.00JPM160527P000550000.09 0.000.080.18053
55.50JPM160506P000555000.50 0.000.050.11165266
55.50JPM160513P000555000.08 0.000.020.10060
55.50JPM160520P000555000.04 0.000.070.09252
55.50JPM160527P000555000.21 0.000.090.20034
56.00JPM160506P000560000.02 0.00N/A0.141136
56.00JPM160513P000560000.05Down 0.170.010.10498
56.00JPM160520P000560000.11 0.00N/AN/A144
56.00JPM160527P000560000.14Down 0.210.090.21193
56.50JPM160506P000565000.05 0.000.020.0810244
56.50JPM160513P000565000.03 0.00N/AN/A1051
56.50JPM160520P000565000.09 0.00N/AN/A509517
56.50JPM160527P000565000.09 0.00N/AN/A01
57.00JPM160506P000570000.03Down 0.120.010.0830195
57.00JPM160513P000570000.06 0.00N/AN/A22122
57.00JPM160520P000570000.11 0.00N/AN/A508507
57.00JPM160527P000570000.18Down 0.030.090.302034
57.50JPM160506P000575000.01Down 0.01N/A0.047615
57.50JPM160513P000575000.06 0.00N/AN/A61158
57.50JPM160520P000575000.12 0.00N/AN/A30610,483
57.50JPM160527P000575000.22 0.000.150.331535
58.00JPM160506P000580000.02Down 0.01N/A0.038209
58.00JPM160513P000580000.11 0.00N/AN/A340364
58.00JPM160520P000580000.16 0.00N/AN/A92259
58.00JPM160527P000580000.17 0.00N/AN/A3162
58.50JPM160513P000585000.16 0.00N/AN/A1177
58.50JPM160520P000585000.20 0.00N/AN/A199
58.50JPM160527P000585000.46 0.00N/AN/A122162
59.00JPM160506P000590000.02 0.00N/AN/A152312
59.00JPM160513P000590000.16 0.00N/AN/A2102
59.00JPM160520P000590000.37 0.00N/AN/A29610
59.00JPM160527P000590000.37 0.00N/AN/A1533
59.50JPM160513P000595000.24 0.00N/AN/A841
59.50JPM160520P000595000.32 0.00N/AN/A153276
59.50JPM160527P000595000.52 0.000.320.460240
60.00JPM160513P000600000.20 0.00N/AN/A36127
60.00JPM160520P000600000.35 0.00N/AN/A5159,649
60.00JPM160527P000600000.59 0.00N/AN/A176
60.50JPM160513P000605000.38 0.00N/AN/A27205
60.50JPM160520P000605000.50 0.00N/AN/A197260
60.50JPM160527P000605000.65 0.00N/AN/A11111
61.00JPM160506P000610000.13 0.00N/AN/A1,8322,007
61.00JPM160513P000610000.41 0.00N/AN/A79174
61.00JPM160520P000610000.64 0.00N/AN/A7622,682
61.00JPM160527P000610000.75Up 0.360.580.70149
61.50JPM160506P000615000.20 0.00N/AN/A1,109853
61.50JPM160513P000615000.58 0.00N/AN/A96183
61.50JPM160520P000615000.90 0.00N/AN/A2,1452,494
61.50JPM160527P000615000.92 0.00N/AN/A1484
62.00JPM160506P000620000.32 0.00N/AN/A2,0282,107
62.00JPM160513P000620000.79 0.00N/AN/A131211
62.00JPM160520P000620000.90 0.00N/AN/A3913,160
62.00JPM160527P000620000.96Up 0.360.861.011177
62.50JPM160506P000625000.52 0.00N/AN/A1,0772,199
62.50JPM160513P000625001.10 0.00N/AN/A33143
62.50JPM160520P000625001.10 0.00N/AN/A9007,175
62.50JPM160527P000625001.61 0.00N/AN/A387
63.00JPM160506P000630000.79 0.00N/AN/A737784
63.00JPM160513P000630001.18 0.00N/AN/A52128
63.00JPM160520P000630001.46 0.00N/AN/A2281,165
63.00JPM160527P000630001.70 0.00N/AN/A247
63.50JPM160506P000635001.12 0.00N/AN/A645990
63.50JPM160513P000635001.80 0.00N/AN/A1182
63.50JPM160520P000635001.61 0.00N/AN/A197515
63.50JPM160527P000635001.98 0.00N/AN/A938
64.00JPM160506P000640001.50 0.00N/AN/A143965
64.00JPM160513P000640001.57 0.00N/AN/A556
64.00JPM160520P000640002.08 0.00N/AN/A541,603
64.00JPM160527P000640002.38 0.00N/AN/A1248
64.50JPM160513P000645001.91Up 0.931.621.81123
64.50JPM160520P000645002.44 0.00N/AN/A312,673
64.50JPM160527P000645001.48 0.001.942.272734
65.00JPM160506P000650002.41 0.00N/AN/A256
65.00JPM160520P000650002.71 0.00N/AN/A86357
65.00JPM160527P000650001.87 0.002.242.502527
65.50JPM160520P000655001.98 0.00N/AN/A21188
65.50JPM160527P000655003.85 0.002.402.62031
66.00JPM160506P000660002.44 0.00N/AN/A57
66.00JPM160513P000660003.30 0.00N/AN/A3030
66.00JPM160520P000660002.38 0.00N/AN/A37209
66.50JPM160520P000665002.47 0.003.353.951084
67.00JPM160520P000670002.75 0.003.504.40612
67.50JPM160520P000675003.55 0.003.654.4506
70.00JPM160520P000700006.10 0.006.357.35322
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.