Skip to search.
 NZX 50 Down0.01%

JPMorgan Chase & Co. (JPM)

-NYSE
67.52 Down 0.55(0.81%) 3 Jul 08:00
Add to Portfolio
OptionsGet Options for:
View By Expiration: Jul 15 | Aug 15 | Sep 15 | Oct 15 | Dec 15 | Jan 16 | Mar 16 | Jan 17
Call OptionsExpire at close Friday, 17 July 2015
StrikeSymbolLastChgBidAskVolOpen Int
55.00JPM150710C0005500012.70Down 0.3012.1512.703204
55.00JPM150717C0005500013.00 0.0012.2012.75294
55.00JPM150724C0005500014.20 0.0012.2012.7533
55.00JPM150731C0005500014.00 0.0012.2012.7522
56.00JPM150710C0005600013.15 0.0011.0011.8022
56.00JPM150717C0005600011.75 0.0011.2012.2021
57.50JPM150717C0005750010.50 0.009.7010.702337
59.00JPM150710C0005900010.07 0.008.158.6511
60.00JPM150717C000600007.85 0.007.308.004,92331
60.00JPM150731C000600009.05 0.007.308.30102
62.00JPM150731C000620007.16 0.005.456.40101
62.50JPM150717C000625005.92 0.004.855.3015192
63.50JPM150731C000635005.05 0.004.155.004228
64.00JPM150724C000640005.20 0.003.804.00534
64.00JPM150731C000640004.45 0.003.704.551246
64.50JPM150717C000645003.30 0.003.303.452024
64.50JPM150724C000645003.95 0.003.353.501227
65.00JPM150710C000650003.75 0.002.362.7411
65.00JPM150717C000650002.90Down 0.462.922.9924721,998
65.00JPM150724C000650002.91 0.002.973.202469
65.00JPM150731C000650003.12 0.003.103.35112108
65.50JPM150717C000655003.00 0.002.512.602168
65.50JPM150724C000655003.70 0.002.642.771214
65.50JPM150731C000655003.72 0.002.723.35212
66.00JPM150710C000660001.60Down 0.651.721.828090
66.00JPM150717C000660002.15Down 0.442.172.2331233
66.00JPM150724C000660002.37 0.002.282.362052
66.00JPM150731C000660002.78 0.002.352.542167
66.50JPM150710C000665001.31Down 0.421.321.4342471
66.50JPM150717C000665001.71Down 0.381.791.89146743
66.50JPM150724C000665002.04 0.001.942.0520108
66.50JPM150731C000665003.31 0.002.012.20316
67.00JPM150710C000670001.03Down 0.401.031.1116945
67.00JPM150717C000670001.48Down 0.361.481.565081,294
67.00JPM150724C000670001.66Down 0.441.651.713068
67.00JPM150731C000670001.75Down 0.021.761.87208
67.50JPM150710C000675000.79Down 0.230.720.80735850
67.50JPM150717C000675001.25Down 0.271.241.2784320,650
67.50JPM150724C000675001.40Down 0.331.371.421141,353
67.50JPM150731C000675001.54Up 0.071.481.5520119
68.00JPM150710C000680000.55Down 0.250.490.547242,106
68.00JPM150717C000680001.00Down 0.250.971.014371,717
68.00JPM150724C000680001.14Down 0.171.111.1654906
68.00JPM150731C000680001.50 0.001.231.312750
68.50JPM150710C000685000.35Down 0.210.320.354051,020
68.50JPM150717C000685000.78Down 0.230.730.7946829
68.50JPM150724C000685000.81Down 0.370.880.9313465
68.50JPM150731C000685001.30 0.001.001.0940148
69.00JPM150710C000690000.21Down 0.170.190.223632,987
69.00JPM150717C000690000.60Down 0.150.560.602,1801,676
69.00JPM150724C000690000.63Down 0.310.690.73216,756
69.00JPM150731C000690000.76Down 0.230.810.871445
69.50JPM150710C000695000.13Down 0.110.110.1361505
69.50JPM150717C000695000.44Down 0.140.410.45571,129
69.50JPM150724C000695000.55Down 0.150.530.57241,419
69.50JPM150731C000695000.81 0.000.620.7091,627
70.00JPM150710C000700000.05Down 0.090.050.081,251795
70.00JPM150717C000700000.31Down 0.130.290.321,16661,543
70.00JPM150724C000700000.35Down 0.190.390.4385289
70.00JPM150731C000700000.45Down 0.020.490.558131
70.50JPM150710C000705000.04Down 0.040.020.1149206
70.50JPM150717C000705000.23Down 0.110.200.22128942
70.50JPM150724C000705000.27Down 0.130.280.3251,333
70.50JPM150731C000705000.50Up 0.090.380.41528
71.00JPM150710C000710000.03Down 0.04N/A0.0660341
71.00JPM150717C000710000.13Down 0.090.130.15207,222
71.00JPM150724C000710000.20 0.000.200.244232
71.00JPM150731C000710000.30Down 0.120.280.328188
71.50JPM150710C000715000.05 0.00N/A0.075333
71.50JPM150717C000715000.08Down 0.070.080.101442
71.50JPM150724C000715000.14Down 0.130.140.1761145
71.50JPM150731C000715000.41 0.000.190.241328
72.00JPM150710C000720000.02 0.00N/A0.063347
72.00JPM150717C000720000.08Down 0.030.050.0722,902
72.00JPM150724C000720000.15 0.000.090.1335232
72.00JPM150731C000720000.17Down 0.050.150.18211
72.50JPM150717C000725000.04Down 0.010.030.041235,700
72.50JPM150724C000725000.10 0.000.050.13300496
72.50JPM150731C000725000.17 0.000.090.151546
73.00JPM150717C000730000.09 0.000.010.061042
73.00JPM150724C000730000.12 0.000.030.116995
73.00JPM150731C000730000.12 0.000.060.172186
73.50JPM150717C000735000.06 0.00N/A0.05100100
73.50JPM150724C000735000.08 0.000.020.111515
74.00JPM150717C000740000.06 0.00N/A0.0466
74.00JPM150724C000740000.05 0.000.010.111414
75.00JPM150717C000750000.02 0.00N/A0.012676
75.00JPM150731C000750000.08 0.000.010.10313
75.50JPM150724C000755000.07 0.00N/A0.1127
77.50JPM150717C000775000.03 0.00N/A0.0414
80.00JPM150717C000800000.01 0.00N/A0.047484
Put OptionsExpire at close Friday, 17 July 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00JPM150717P000400000.01 0.00N/A0.0217442
42.50JPM150717P000425000.01 0.00N/A0.02127137
45.00JPM150717P000450000.03 0.00N/A0.02147
47.50JPM150717P000475000.02 0.00N/A0.02527
50.00JPM150717P000500000.01 0.00N/A0.02202,410
52.50JPM150717P000525000.01 0.00N/A0.02159712
55.00JPM150710P000550000.02 0.00N/A0.022020
55.00JPM150717P000550000.02 0.000.010.05322,161
55.00JPM150731P000550000.03Down 0.040.030.042511
56.00JPM150710P000560000.03 0.00N/A0.02425
56.00JPM150717P000560000.04 0.000.010.06200200
57.00JPM150724P000570000.05 0.000.010.091212
57.50JPM150717P000575000.02Down 0.020.030.07155,391
58.00JPM150710P000580000.07 0.00N/A0.0211
58.50JPM150710P000585000.02 0.00N/A0.021019
59.00JPM150710P000590000.03 0.00N/A0.0512
60.00JPM150710P000600000.05 0.00N/A0.0511
60.00JPM150717P000600000.07Up 0.020.040.1028,255
60.00JPM150731P000600000.12 0.000.080.16100100
60.50JPM150710P000605000.12 0.00N/A0.111040
60.50JPM150724P000605000.11 0.000.050.14542
61.00JPM150710P000610000.08 0.000.010.062040
61.00JPM150717P000610000.12 0.000.080.10818
61.00JPM150724P000610000.37 0.000.070.163838
61.50JPM150710P000615000.19 0.000.010.1144
61.50JPM150724P000615000.18 0.000.090.1814
62.00JPM150710P000620000.05 0.000.010.0720398
62.00JPM150717P000620000.13Up 0.040.120.141627
62.00JPM150724P000620000.50 0.000.100.211919
62.00JPM150731P000620000.16 0.000.220.265166
62.50JPM150710P000625000.11 0.000.010.0820331
62.50JPM150717P000625000.16Up 0.010.150.17737,654
62.50JPM150724P000625000.24Down 0.050.170.261238
62.50JPM150731P000625000.20 0.000.270.3066
63.00JPM150710P000630000.04 0.000.020.0815509
63.00JPM150717P000630000.21Down 0.110.180.2130108
63.00JPM150724P000630000.16 0.000.240.281013
63.00JPM150731P000630000.40 0.000.320.3614
63.50JPM150710P000635000.10 0.000.020.096189
63.50JPM150717P000635000.23Up 0.030.230.257157
63.50JPM150724P000635000.42 0.000.290.345251
63.50JPM150731P000635000.57 0.000.380.4212
64.00JPM150710P000640000.09Down 0.060.070.10101259
64.00JPM150717P000640000.32Up 0.080.280.3148208
64.00JPM150724P000640000.43Up 0.080.370.40176
64.00JPM150731P000640000.48Down 0.140.460.491105
64.50JPM150710P000645000.08Down 0.160.090.112144
64.50JPM150717P000645000.36Up 0.060.350.371451,671
64.50JPM150724P000645000.46Up 0.160.440.48352
64.50JPM150731P000645000.49 0.000.540.581796
65.00JPM150710P000650000.16Up 0.020.130.15160242
65.00JPM150717P000650000.45Up 0.040.430.4657419,112
65.00JPM150724P000650000.56Down 0.090.530.584126
65.00JPM150731P000650000.70Up 0.120.640.691059
65.50JPM150710P000655000.21Up 0.050.190.2196583
65.50JPM150717P000655000.56Down 0.040.540.57237143
65.50JPM150724P000655000.76Up 0.200.660.70645
65.50JPM150731P000655000.68 0.000.760.815492
66.00JPM150710P000660000.29Up 0.050.270.3077494
66.00JPM150717P000660000.69Up 0.120.670.70388686
66.00JPM150724P000660000.85Down 0.120.780.832454
66.00JPM150731P000660001.06 0.000.900.95156
66.50JPM150710P000665000.39Up 0.040.380.42146452
66.50JPM150717P000665000.84Up 0.130.820.85235989
66.50JPM150724P000665000.82 0.000.950.99217
66.50JPM150731P000665001.15Up 0.181.061.12229
67.00JPM150710P000670000.53Up 0.070.540.587701,459
67.00JPM150717P000670001.02Up 0.221.001.042902,219
67.00JPM150724P000670001.17Up 0.191.131.20196140
67.00JPM150731P000670001.13 0.001.251.313351
67.50JPM150710P000675000.79Up 0.200.740.783751,979
67.50JPM150717P000675001.22Up 0.221.221.254199,492
67.50JPM150724P000675001.38Up 0.251.361.3924261
67.50JPM150731P000675001.52Up 0.201.461.5311101
68.00JPM150710P000680001.04Up 0.260.971.06253623
68.00JPM150717P000680001.45Up 0.221.451.50101886
68.00JPM150724P000680001.63Up 0.251.571.64208228
68.00JPM150731P000680001.45 0.001.691.8440145
68.50JPM150710P000685001.32Up 0.301.271.3731253
68.50JPM150717P000685001.72Up 0.221.721.79287450
68.50JPM150724P000685001.63 0.001.841.903630
68.50JPM150731P000685001.40 0.001.952.15113
69.00JPM150710P000690001.39 0.001.641.9166585
69.00JPM150717P000690002.05Up 0.272.012.10956,004
69.00JPM150724P000690002.16Up 0.262.162.2420161
69.00JPM150731P000690002.46 0.002.242.551577
69.50JPM150710P000695002.50 0.001.682.4235113
69.50JPM150717P000695002.19 0.002.382.45272,497
69.50JPM150724P000695002.55Up 0.352.482.59836
69.50JPM150731P000695001.83 0.002.562.9124
70.00JPM150710P000700002.48Up 0.281.982.8820121
70.00JPM150717P000700002.85 0.002.742.89215,827
70.00JPM150724P000700003.05Up 0.562.832.9534126
70.00JPM150731P000700001.87 0.002.913.30119
70.50JPM150717P000705002.99Up 0.552.843.5051607
70.50JPM150731P000705002.50 0.003.253.702727
71.00JPM150710P000710002.21 0.002.803.85107
71.00JPM150717P000710004.10 0.003.003.9529419
71.00JPM150731P000710002.68 0.003.204.102828
71.50JPM150717P000715003.20 0.003.454.4017228
71.50JPM150724P000715003.35 0.003.554.45117
71.50JPM150731P000715003.85Down 0.753.854.501256
72.00JPM150717P000720004.30 0.003.904.902175
72.00JPM150724P000720003.80 0.004.004.9511
72.00JPM150731P000720004.64Up 0.744.054.95160
72.50JPM150717P000725005.22 0.004.355.3511881
72.50JPM150731P000725004.10 0.004.505.4522
73.00JPM150731P000730005.45Up 0.254.905.90232
73.50JPM150731P000735005.30 0.005.406.401313
74.00JPM150724P000740006.50 0.005.856.8511
74.50JPM150731P000745007.00 0.006.357.3522
75.00JPM150717P000750007.35 0.006.757.85211,502
75.00JPM150724P000750007.80 0.006.807.852218
77.50JPM150717P000775009.65 0.009.0510.351914
95.00JPM150717P0009500026.90 0.0026.0028.0077
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.