Skip to search.
 NZX 50 Up0.14%

JPMorgan Chase & Co. (JPM)

-NYSE
55.26 Up 0.46(0.84%) 08:00
|After Hours : 55.19 Down 0.07 (0.13%) 11:39
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Sep 14 | Dec 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, 25 April 2014
StrikeSymbolLastChgBidAskVolOpen Int
45.00JPM140419C0004500010.00 0.009.9510.409405
50.00JPM140419C000500005.02Up 0.074.955.40201,174
50.00JPM140425C000500007.50 0.005.005.403253
51.00JPM140419C000510004.00 0.003.954.401010
52.00JPM140419C000520005.70 0.003.003.3055
52.50JPM140419C000525002.08 0.002.492.7915206
53.00JPM140419C000530001.95Up 0.132.002.377385
53.00JPM140425C000530002.95 0.002.262.3811
53.50JPM140419C000535001.62Up 0.321.751.78117125
53.50JPM140425C000535001.63Up 0.141.821.93791
54.00JPM140419C000540001.22Up 0.291.261.28152726
54.00JPM140425C000540001.44Up 0.251.461.4891173
54.50JPM140419C000545000.85Up 0.290.790.81261642
54.50JPM140425C000545001.08Up 0.241.071.0932218
55.00JPM140419C000550000.37Up 0.130.390.402,9607,739
55.00JPM140425C000550000.75Up 0.160.740.76172510
55.50JPM140419C000555000.13Up 0.020.130.143,0582,480
55.50JPM140425C000555000.48Up 0.090.470.492401,152
56.00JPM140419C000560000.03Down 0.010.030.044012,642
56.00JPM140425C000560000.29Up 0.050.280.29604703
56.50JPM140419C000565000.01Down 0.01N/A0.01109768
56.50JPM140425C000565000.16Up 0.050.140.16332600
57.00JPM140419C000570000.01 0.00N/A0.0113984
57.00JPM140425C000570000.06 0.000.060.08903,563
57.50JPM140419C000575000.01 0.00N/A0.01237,528
57.50JPM140425C000575000.03Down 0.010.020.043525
58.00JPM140419C000580000.01 0.00N/A0.01353802
58.00JPM140425C000580000.05 0.00N/A0.02241,435
58.50JPM140419C000585000.01 0.00N/A0.0111,550
58.50JPM140425C000585000.10 0.00N/A0.0210572
59.00JPM140419C000590000.01 0.00N/A0.01242,800
59.00JPM140425C000590000.02 0.00N/A0.027639
59.50JPM140419C000595000.01 0.00N/A0.0167981
59.50JPM140425C000595000.02 0.00N/A0.012578
60.00JPM140419C000600000.01 0.00N/A0.012639,691
60.00JPM140425C000600000.03 0.00N/A0.0283,101
60.50JPM140419C000605000.01 0.00N/A0.02301,544
60.50JPM140425C000605000.01Down 0.02N/A0.0230593
61.00JPM140419C000610000.08 0.00N/A0.01150144
61.00JPM140425C000610000.02Up 0.01N/A0.0118666
61.50JPM140419C000615000.03 0.00N/A0.016001,000
61.50JPM140425C000615000.01 0.00N/A0.0120724
62.00JPM140419C000620000.01 0.00N/A0.014416
62.00JPM140425C000620000.02 0.00N/A0.0241,134
62.50JPM140419C000625000.01 0.00N/A0.0131546,935
62.50JPM140425C000625000.02 0.00N/A0.01331,667
63.00JPM140425C000630000.03 0.00N/A0.0255131
63.50JPM140425C000635000.04 0.00N/A0.014380
64.00JPM140425C000640000.02 0.00N/A0.02160
65.00JPM140419C000650000.03 0.00N/A0.01714,960
65.00JPM140425C000650000.04 0.00N/A0.0210453
66.00JPM140425C000660000.05 0.00N/A0.011515
67.50JPM140419C000675000.01 0.00N/A0.0171,133
70.00JPM140419C000700000.01 0.00N/A0.0114185
Put OptionsExpire at close Friday, 25 April 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00JPM140419P000400000.01 0.00N/A0.0122
45.00JPM140419P000450000.02 0.00N/A0.0150809
48.00JPM140425P000480000.06 0.00N/A0.034586
49.00JPM140425P000490000.02 0.00N/A0.02130157
50.00JPM140419P000500000.01 0.00N/A0.01525,796
50.00JPM140425P000500000.03 0.000.010.035174
51.00JPM140425P000510000.06 0.000.020.043593
51.50JPM140425P000515000.04Down 0.020.020.04150131
52.00JPM140419P000520000.02 0.00N/A0.01119175
52.00JPM140425P000520000.05Down 0.070.040.05230410
52.50JPM140419P000525000.01Down 0.04N/A0.01345,974
52.50JPM140425P000525000.07Down 0.060.050.0730196
53.00JPM140419P000530000.05 0.00N/A0.01171153
53.00JPM140425P000530000.10Down 0.080.080.0950624
53.50JPM140419P000535000.01Down 0.050.010.0245790
53.50JPM140425P000535000.17Down 0.120.130.141,173186
54.00JPM140419P000540000.03Down 0.110.010.022702,339
54.00JPM140425P000540000.21Down 0.210.200.22304231
54.50JPM140419P000545000.04Down 0.220.030.053921,755
54.50JPM140425P000545000.38Down 0.220.310.3386200
55.00JPM140419P000550000.16Down 0.350.130.154,07915,033
55.00JPM140425P000550000.50Down 0.300.480.50925437
55.50JPM140419P000555000.39Down 0.480.370.391462,991
55.50JPM140425P000555000.69Down 0.430.710.7387243
56.00JPM140419P000560000.80Down 0.540.760.79163515
56.00JPM140425P000560001.02Down 0.701.011.0387320
56.50JPM140419P000565001.46Down 0.451.241.2647260
56.50JPM140425P000565001.46 0.001.361.411122
57.00JPM140419P000570001.96Down 0.591.731.766251,318
57.00JPM140425P000570002.19 0.001.721.9021293
57.50JPM140419P000575002.30Down 0.502.212.332,47912,588
57.50JPM140425P000575002.53 0.002.162.525448
58.00JPM140419P000580003.45 0.002.642.836521
58.00JPM140425P000580002.60 0.002.643.055579
58.50JPM140419P000585003.48Down 0.023.103.3510977
58.50JPM140425P000585003.90 0.003.103.5524692
59.00JPM140419P000590003.39 0.003.604.35584
59.00JPM140425P000590003.81Down 0.393.603.8529270
59.50JPM140419P000595004.64Up 0.194.104.35561
59.50JPM140425P000595004.55Up 0.564.104.506301,015
60.00JPM140419P000600004.78Down 0.414.704.851435,997
60.00JPM140425P000600005.55 0.004.605.1046580
60.50JPM140419P000605005.20 0.005.105.55521
60.50JPM140425P000605004.90 0.005.105.552174
61.00JPM140419P000610003.60 0.005.606.05149115
61.00JPM140425P000610006.30 0.005.606.053143
61.50JPM140419P000615003.95 0.006.106.552693
61.50JPM140425P000615002.58 0.006.106.552532
62.00JPM140419P000620004.40 0.006.607.0544
62.00JPM140425P000620004.45 0.006.607.051716
62.50JPM140419P000625007.66 0.007.107.551875
62.50JPM140425P000625006.85 0.007.107.55416
63.00JPM140425P000630003.95 0.007.608.05339
65.00JPM140419P0006500010.09 0.009.6010.052319
67.50JPM140419P0006750012.45 0.0012.1012.55943
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.