Skip to search.
 NZX 50 Down0.25%

JPMorgan Chase & Co. (JPM)

-NYSE
64.18 Up 0.05(0.09%) 07:49 - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Sep 15 | Oct 15 | Nov 15 | Dec 15 | Jan 16 | Mar 16 | Jun 16 | Jan 17
Call OptionsExpire at close Friday, 11 September 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00JPM150918C0003000032.30 0.0032.5534.153688
32.50JPM150918C0003250035.90 0.0030.0531.703131
37.50JPM150918C0003750024.25 0.0025.0526.6566
40.00JPM150918C0004000024.02Down 0.3822.5525.951140
45.00JPM150918C0004500019.20Up 2.0018.8020.5510217
46.00JPM150904C0004600018.10 0.0016.5518.702424
47.50JPM150918C0004750019.93 0.0015.1018.50344
48.00JPM150904C0004800012.65 0.0014.5516.702424
48.00JPM150918C0004800016.35 0.0014.6018.009878
49.00JPM150904C0004900014.80 0.0013.5515.754936
50.00JPM150904C0005000014.35 0.0012.5514.70187184
50.00JPM150911C0005000014.40 0.0012.6014.70263263
50.00JPM150918C0005000014.12Down 0.3313.8515.508388
51.00JPM150904C0005100013.35 0.0011.5513.704545
52.50JPM150918C000525008.96 0.0010.1513.25584
54.00JPM150911C0005400010.55 0.008.6010.654848
54.50JPM150904C000545009.95 0.008.0510.157474
55.00JPM150918C000550009.25 0.007.7011.055148
55.50JPM150904C000555008.95 0.007.058.951247
55.50JPM150911C000555009.25 0.007.159.3033
56.00JPM150904C000560005.80 0.006.558.4588
56.00JPM150918C000560007.95 0.006.758.75622
56.50JPM150904C000565008.20 0.006.057.9519
57.00JPM150904C000570007.70 0.005.607.45135
57.50JPM150904C000575006.95 0.005.106.95181
57.50JPM150911C000575006.99 0.005.207.157777
57.50JPM150918C000575007.00Up 1.305.357.2020298
58.00JPM150904C000580005.90Down 0.354.656.7024152
58.00JPM150911C000580006.50 0.004.756.5576177
58.00JPM150918C000580006.55 0.004.907.903061
58.50JPM150904C000585003.20 0.004.105.9010186
58.50JPM150911C000585004.10 0.004.256.0575212
58.50JPM150918C000585005.95 0.005.706.101056
58.50JPM150925C000585001.34 0.004.807.251010
59.00JPM150904C000590005.20 0.003.605.4027137
59.00JPM150911C000590005.00 0.003.805.553162
59.00JPM150918C000590005.55 0.005.255.653584
59.50JPM150904C000595002.66 0.003.154.901149
59.50JPM150911C000595004.50 0.003.306.4056
59.50JPM150918C000595005.35 0.004.905.1098392
60.00JPM150904C000600003.75Down 0.983.004.4053761
60.00JPM150911C000600003.85 0.002.884.557555
60.00JPM150918C000600004.65Up 0.154.454.7035,298
60.00JPM150925C000600004.80 0.004.655.1090234
60.50JPM150904C000605003.80 0.002.204.70867
60.50JPM150911C000605004.10Up 0.303.754.002178
60.50JPM150918C000605002.90 0.004.054.35265183
61.00JPM150904C000610003.40Up 0.253.003.407177
61.00JPM150911C000610003.25Down 0.403.353.55145
61.00JPM150918C000610003.91Up 0.163.653.902272
61.00JPM150925C000610002.10 0.003.854.1022
61.50JPM150904C000615002.75Down 0.302.712.7552136
61.50JPM150911C000615002.81Down 0.633.003.151057
61.50JPM150918C000615003.55 0.003.203.55123229
62.00JPM150904C000620002.13Down 0.372.282.345534
62.00JPM150918C000620002.97Down 0.083.003.0531534
62.00JPM150925C000620003.24Down 0.123.103.3016
62.50JPM150904C000625002.08 0.001.802.0321338
62.50JPM150911C000625002.23Down 0.192.272.3132,568
62.50JPM150918C000625002.64Down 0.112.612.632415,969
62.50JPM150925C000625002.65 0.002.832.9413127
63.00JPM150904C000630001.48Down 0.231.531.5493455
63.00JPM150911C000630002.18 0.002.012.0528363
63.00JPM150918C000630002.30Down 0.052.282.29168877
63.00JPM150925C000630001.47 0.002.502.611144
63.50JPM150904C000635001.31Down 0.151.181.19232260
63.50JPM150911C000635001.61Up 0.011.581.64375
63.50JPM150918C000635002.08Down 0.071.961.98285663
63.50JPM150925C000635002.24Down 0.012.202.275126
64.00JPM150904C000640000.99Down 0.210.900.92491471
64.00JPM150911C000640001.45 0.001.321.3622140
64.00JPM150918C000640001.75Down 0.091.661.681,1443,598
64.00JPM150925C000640001.97 0.001.871.9688145
64.50JPM150904C000645000.67Down 0.250.640.655111,065
64.50JPM150911C000645001.18Down 0.011.041.064096
64.50JPM150918C000645001.37Down 0.161.421.44441887
64.50JPM150925C000645001.60Down 0.131.601.72289
65.00JPM150904C000650000.50Down 0.090.490.506811,161
65.00JPM150911C000650000.81Down 0.130.820.8442195
65.00JPM150918C000650001.14Down 0.191.211.2282324,218
65.00JPM150925C000650001.41Down 0.231.391.4760192
65.50JPM150904C000655000.30Down 0.170.290.30307736
65.50JPM150911C000655000.57Down 0.280.620.6524933
65.50JPM150918C000655000.95Down 0.080.940.95571,811
65.50JPM150925C000655001.17Down 0.111.161.22826
66.00JPM150904C000660000.15Down 0.220.190.205171,323
66.00JPM150911C000660000.50Down 0.030.450.4843286
66.00JPM150918C000660000.82Down 0.090.770.78982,424
66.00JPM150925C000660001.06Up 0.011.001.081588
66.50JPM150904C000665000.15Down 0.060.090.1083221
66.50JPM150911C000665000.45 0.000.330.3564226
66.50JPM150918C000665000.60Down 0.010.610.622782,552
66.50JPM150925C000665000.92 0.000.800.891,4911,605
67.00JPM150904C000670000.07Down 0.080.040.0642413
67.00JPM150911C000670000.25Down 0.030.230.2519212
67.00JPM150918C000670000.52Down 0.050.450.475502,757
67.00JPM150925C000670000.65Down 0.050.640.6835159
67.50JPM150904C000675000.10 0.000.030.04701,329
67.50JPM150911C000675000.17Down 0.010.140.17151,058
67.50JPM150918C000675000.34Down 0.110.340.364313,303
67.50JPM150925C000675000.56 0.000.510.56295
68.00JPM150904C000680000.02Down 0.05N/A0.0310645
68.00JPM150911C000680000.12Down 0.030.090.1114291
68.00JPM150918C000680000.29Down 0.010.260.2721592
68.00JPM150925C000680000.40 0.000.390.463287
68.50JPM150904C000685000.05 0.00N/A0.055456
68.50JPM150911C000685000.07Down 0.020.060.0833958
68.50JPM150918C000685000.20Down 0.040.200.215294
68.50JPM150925C000685000.30 0.000.200.462547
69.00JPM150904C000690000.03 0.00N/A0.052301
69.00JPM150911C000690000.05Down 0.010.040.0530196
69.00JPM150918C000690000.15Down 0.020.140.155581
69.00JPM150925C000690000.26Up 0.130.230.3050160
69.50JPM150904C000695000.03 0.00N/A0.1651,330
69.50JPM150911C000695000.05 0.00N/A0.1621,128
69.50JPM150918C000695000.11Down 0.030.110.114516
69.50JPM150925C000695000.30 0.000.091.4699187
70.00JPM150904C000700000.01Down 0.02N/A0.024422
70.00JPM150911C000700000.01Down 0.02N/A0.0610351
70.00JPM150918C000700000.07Down 0.030.070.0813233,383
70.00JPM150925C000700000.16 0.000.100.3010132
70.50JPM150904C000705000.68 0.00N/A0.097176
70.50JPM150911C000705000.02 0.00N/A0.096676
70.50JPM150918C000705000.06Down 0.010.050.061676
70.50JPM150925C000705000.07 0.00N/A1.28993
71.00JPM150904C000710000.26 0.00N/A1.0826119
71.00JPM150911C000710000.14 0.00N/A1.391,0051,090
71.00JPM150918C000710000.03Down 0.010.030.087136
71.00JPM150925C000710000.13 0.00N/A1.212199
71.50JPM150904C000715000.14 0.00N/A0.0610531
71.50JPM150911C000715000.04 0.00N/A1.39137
71.50JPM150925C000715000.22 0.00N/A1.171278
72.00JPM150904C000720000.04 0.00N/A1.42819
72.00JPM150911C000720000.31 0.00N/A1.76126123
72.00JPM150925C000720000.17 0.00N/A1.113580
72.50JPM150904C000725000.02 0.00N/A0.101131
72.50JPM150911C000725000.05 0.00N/A0.1634
72.50JPM150918C000725000.03Down 0.02N/A0.031077,555
72.50JPM150925C000725000.17 0.00N/A0.161010
73.00JPM150911C000730000.04 0.00N/A1.3922
74.00JPM150904C000740000.02 0.00N/A1.07223223
74.00JPM150925C000740000.07 0.00N/A1.393034
75.00JPM150904C000750000.02 0.00N/A0.53200200
75.00JPM150911C000750000.02 0.00N/A0.31228228
75.00JPM150918C000750000.01 0.00N/A0.07243,529
75.00JPM150925C000750000.12 0.00N/A0.311010
75.50JPM150911C000755000.02 0.00N/A1.394040
76.00JPM150904C000760000.01 0.00N/A1.07152152
76.00JPM150911C000760000.02 0.00N/A1.39141141
77.00JPM150904C000770000.01 0.00N/A1.4244
77.00JPM150911C000770000.01 0.00N/A1.3911
77.50JPM150918C000775000.04 0.00N/A0.078923
78.00JPM150904C000780000.01 0.00N/A1.4211
79.00JPM150918C000790000.07 0.00N/A0.0711
Put OptionsExpire at close Friday, 11 September 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00JPM150918P000300000.05 0.00N/A0.021288
32.50JPM150918P000325000.02 0.00N/A0.02567
35.00JPM150918P000350000.04 0.00N/A0.02587
37.50JPM150918P000375000.09 0.00N/A0.03221527
40.00JPM150918P000400000.03 0.00N/A0.0540996
42.50JPM150918P000425000.10 0.000.010.1023236
45.00JPM150918P000450000.07 0.00N/A0.12501,974
46.00JPM150904P000460000.03 0.00N/A0.0244
47.00JPM150904P000470000.05 0.00N/A0.02229229
47.50JPM150918P000475000.11 0.000.020.13942,440
48.00JPM150904P000480000.02Down 0.03N/A0.02977156
48.00JPM150918P000480000.20 0.000.020.142525
49.00JPM150904P000490000.04 0.00N/A0.024040
49.00JPM150918P000490000.26 0.000.030.14140
50.00JPM150904P000500000.06 0.00N/A0.021010
50.00JPM150911P000500000.15 0.00N/A0.088383
50.00JPM150918P000500000.10 0.000.080.10116,795
50.00JPM150925P000500000.11 0.00N/A0.35106106
50.50JPM150904P000505000.03 0.00N/A0.04160160
51.00JPM150904P000510000.03 0.00N/A0.0510950
51.50JPM150904P000515000.03 0.00N/A0.05220225
52.00JPM150918P000520000.14Up 0.010.100.12671,274
52.50JPM150918P000525000.15Up 0.030.110.13814,301
53.00JPM150904P000530000.06 0.00N/A0.03100413
53.00JPM150918P000530000.15 0.000.120.145247
53.50JPM150904P000535000.04Down 0.12N/A0.0530075
54.00JPM150904P000540000.05 0.00N/A0.051201
54.00JPM150911P000540000.11 0.000.080.10625
54.00JPM150918P000540000.19 0.000.140.1612353
54.00JPM150925P000540000.19 0.00N/A1.331717
54.50JPM150904P000545000.05 0.00N/A0.0410177
54.50JPM150911P000545000.11 0.000.080.1111
54.50JPM150925P000545000.21 0.00N/A1.3655
55.00JPM150904P000550000.03Down 0.04N/A0.057538
55.00JPM150911P000550000.11 0.000.090.111920
55.00JPM150918P000550000.17Down 0.060.170.1837110,866
55.00JPM150925P000550000.23 0.00N/A0.991936
55.50JPM150904P000555000.04Down 0.04N/A0.055144
55.50JPM150911P000555000.11 0.000.100.124242
56.00JPM150904P000560000.09 0.000.020.0411122
56.00JPM150911P000560000.12 0.000.110.134545
56.00JPM150918P000560000.27Up 0.040.200.2210990
56.50JPM150904P000565000.11 0.000.030.051,3031,319
56.50JPM150911P000565000.12 0.000.120.143634
56.50JPM150918P000565000.30Down 0.030.230.2420355
56.50JPM150925P000565000.34 0.00N/A1.6076
57.00JPM150904P000570000.12 0.000.020.0743133
57.00JPM150911P000570000.13 0.000.140.154040
57.00JPM150918P000570000.28Down 0.140.260.2712277
57.00JPM150925P000570000.49 0.00N/A1.6765
57.50JPM150904P000575000.57 0.000.020.094586
57.50JPM150911P000575000.15 0.000.150.171212
57.50JPM150918P000575000.38Down 2.390.290.31911,632
58.00JPM150904P000580000.11Down 0.040.050.0645138
58.00JPM150911P000580000.19 0.000.180.19177
58.00JPM150918P000580000.34 0.000.320.345300
58.00JPM150925P000580000.96 0.00N/A1.842424
58.50JPM150904P000585000.11 0.000.050.079143
58.50JPM150911P000585000.19 0.000.200.223032
58.50JPM150918P000585000.38 0.000.350.3611578
58.50JPM150925P000585000.65Up 0.100.520.58142
59.00JPM150904P000590000.20 0.000.070.0828496
59.00JPM150911P000590000.34Up 0.080.230.25168
59.00JPM150918P000590000.43Down 0.120.400.4148614
59.00JPM150925P000590001.85 0.000.580.6511
59.50JPM150904P000595000.18Down 0.050.080.107131
59.50JPM150911P000595000.31 0.000.250.27128
59.50JPM150918P000595000.45Down 0.150.480.50169377
59.50JPM150925P000595000.67Down 0.370.650.7210208
60.00JPM150904P000600000.12Down 0.170.100.1224385
60.00JPM150911P000600000.29Down 0.130.320.3420765
60.00JPM150918P000600000.58Down 0.140.520.531087,748
60.00JPM150925P000600001.03 0.000.730.814104
60.50JPM150904P000605000.15Down 0.190.130.1530253
60.50JPM150911P000605000.42Down 0.070.370.401046
60.50JPM150918P000605000.72Down 0.030.640.65411,397
60.50JPM150925P000605002.17 0.000.800.87411424
61.00JPM150904P000610000.18Down 0.180.160.18147324
61.00JPM150911P000610000.47Down 0.060.440.46255
61.00JPM150918P000610000.86Up 0.010.730.744676
61.00JPM150925P000610001.09 0.000.931.001824
61.50JPM150904P000615000.25Down 0.220.210.22300596
61.50JPM150911P000615000.50Down 0.220.520.5514159
61.50JPM150918P000615000.86Down 0.030.840.85474860
61.50JPM150925P000615001.08Down 1.131.061.11565
62.00JPM150904P000620000.31Down 0.290.300.32206300
62.00JPM150911P000620000.63Down 0.070.640.66271
62.00JPM150918P000620000.91Down 0.150.950.9771,574
62.00JPM150925P000620002.70 0.001.171.251055
62.50JPM150904P000625000.45Down 0.180.400.41516537
62.50JPM150911P000625000.98Up 0.190.750.775343
62.50JPM150918P000625001.13Down 0.091.051.06677,044
62.50JPM150925P000625001.40Down 0.101.321.39157
63.00JPM150904P000630000.57Down 0.180.530.547902,956
63.00JPM150911P000630001.16Up 0.040.920.9311354
63.00JPM150918P000630001.29Down 0.151.261.2953837
63.00JPM150925P000630001.74Up 0.361.501.5858125
63.50JPM150904P000635000.73Down 0.230.670.68567290
63.50JPM150911P000635001.04 0.001.061.103175
63.50JPM150918P000635001.49Down 0.031.431.44219533
63.50JPM150925P000635001.82 0.001.641.7394193
64.00JPM150904P000640000.91Down 0.410.880.905501,770
64.00JPM150911P000640001.40Down 0.081.211.234368
64.00JPM150918P000640001.71Down 0.121.661.685643,701
64.00JPM150925P000640002.03Up 0.181.821.89100830
64.50JPM150904P000645001.14Down 0.221.151.16223401
64.50JPM150911P000645001.50Down 0.201.501.541242
64.50JPM150918P000645001.91Down 0.241.891.91108548
64.50JPM150925P000645001.94 0.002.102.2120224
65.00JPM150904P000650001.32Down 0.391.441.4624293
65.00JPM150911P000650001.82Down 0.131.801.83101136
65.00JPM150918P000650002.12Down 0.142.152.1618911,224
65.00JPM150925P000650002.17 0.002.272.411359
65.50JPM150904P000655002.27 0.001.731.8081369
65.50JPM150911P000655002.11Up 0.262.052.10651
65.50JPM150918P000655002.51Down 0.022.422.4548326
65.50JPM150925P000655002.70Down 0.102.652.753253
66.00JPM150904P000660002.06Down 0.182.002.35121,278
66.00JPM150911P000660002.53Up 0.032.322.36541,397
66.00JPM150918P000660002.57Down 0.202.752.7828198
66.00JPM150925P000660002.71 0.002.903.056484
66.50JPM150904P000665002.62 0.002.432.6830260
66.50JPM150911P000665002.65 0.002.802.8820177
66.50JPM150918P000665002.94 0.003.003.15101161
66.50JPM150925P000665003.70 0.003.203.4510754
67.00JPM150904P000670004.19 0.003.003.1036,223
67.00JPM150911P000670003.05 0.003.003.355197
67.00JPM150918P000670003.50 0.003.353.504978
67.00JPM150925P000670003.38 0.003.453.753275
67.50JPM150904P000675003.36 0.003.453.75103,132
67.50JPM150911P000675003.05 0.003.303.801322
67.50JPM150918P000675003.75Down 0.353.653.902410,544
67.50JPM150925P000675004.70 0.003.854.2521329
68.00JPM150904P000680005.28 0.002.384.2513493
68.00JPM150911P000680003.76 0.002.474.356499
68.00JPM150918P000680005.60 0.004.054.40174
68.00JPM150925P000680006.00 0.004.054.6012500
68.50JPM150904P000685004.70Down 0.174.304.75121,361
68.50JPM150911P000685004.76 0.002.934.851135
68.50JPM150925P000685001.58 0.004.455.352450
69.00JPM150904P000690004.90 0.004.755.351424
69.00JPM150911P000690002.80 0.003.405.3524227
69.00JPM150925P000690003.32 0.003.606.7511
69.50JPM150904P000695005.75 0.003.705.752155
69.50JPM150911P000695004.90 0.003.907.0012132
70.00JPM150904P000700006.00Down 1.454.156.251473
70.00JPM150911P000700005.15 0.004.407.502447
70.00JPM150918P000700006.20 0.005.856.0545,897
70.00JPM150925P000700005.94 0.004.507.6521
70.50JPM150904P000705004.20 0.004.656.756171
70.50JPM150911P000705005.60 0.004.906.902555
70.50JPM150918P000705006.65 0.004.908.001616
70.50JPM150925P000705004.35 0.004.958.10141
71.00JPM150911P000710003.40 0.005.407.401671
71.50JPM150904P000715003.90 0.005.657.751125
71.50JPM150925P000715005.25 0.005.909.05228161
72.00JPM150918P000720007.55 0.006.409.454343
72.00JPM150925P000720004.29 0.006.409.5011
72.50JPM150911P0007250017.60 0.006.6510.00136
72.50JPM150918P000725008.75 0.006.909.95541,344
72.50JPM150925P000725006.35 0.006.9010.001720
73.00JPM150925P000730006.79 0.007.4010.5022
74.50JPM150925P0007450019.65 0.008.9012.0011
75.00JPM150918P000750006.15 0.009.1511.2033171
77.50JPM150918P0007750010.75 0.0011.6514.0094101
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.