Skip to search.
 NZX 50 Down0.05%

JPMorgan Chase & Co. (JPM)

-NYSE
83.71 Up 0.16(0.19%) 09:07 - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Jan 17 | Feb 17 | Mar 17 | Apr 17 | Jun 17 | Jul 17 | Aug 17 | Sep 17 | Jan 18 | Jan 19
Call OptionsExpire at close Friday, 27 January 2017
StrikeSymbolLastChgBidAskVolOpen Int
30.00JPM170120C0003000056.75 0.0055.6557.905530
32.50JPM170120C0003250033.90 0.0034.7036.2042
40.00JPM170120C0004000047.50Up 0.7046.5546.702044
42.50JPM170120C0004250044.30 0.0043.1545.351,0247
45.00JPM170120C0004500041.35 0.0041.4041.85452
47.50JPM170120C0004750038.95Up 0.2538.6538.951073
50.00JPM170120C0005000033.55Up 0.1033.6533.801359
52.50JPM170120C0005250035.60Up 1.8234.0034.301047
55.00JPM170120C0005500028.41 0.0028.6528.802472
57.50JPM170120C0005750029.25Up 0.4029.0529.201586
59.00JPM170120C0005900025.80 0.0024.6524.8011
60.00JPM170120C0006000023.70Down 0.3523.6523.806448
62.50JPM170120C0006250024.70Up 0.7024.0524.205255
65.00JPM170120C0006500019.20 0.0018.6518.8014591
67.50JPM170120C0006750016.02Down 0.6716.1516.304151
69.00JPM170120C0006900016.75Down 0.7017.2517.5536
70.00JPM170120C0007000013.30Down 0.8113.6513.8021756
71.50JPM170120C0007150015.40 0.0014.5515.1511
72.50JPM170120C0007250010.74Down 0.8611.2011.306722
75.00JPM170120C000750008.21Down 0.518.708.806104
75.00JPM170127C0007500010.95Down 0.6511.2011.5016
76.00JPM170120C0007600010.30Down 0.2010.1010.3021
76.50JPM170120C000765009.45 0.009.4510.7011
77.00JPM170120C000770006.70Down 2.556.706.7536
77.50JPM170120C000775006.00Down 0.706.206.308878
78.00JPM170120C000780006.00 0.005.705.807175
78.50JPM170120C000785004.80Down 3.705.205.3071
80.00JPM170120C000800003.75Up 0.073.703.753653,239
80.00JPM170127C000800003.90 0.003.653.952350
80.50JPM170127C000805006.87Up 0.796.206.3544
81.00JPM170120C000810002.18Down 0.422.712.7427048
81.00JPM170127C000810002.84Down 0.123.003.0534100
81.50JPM170120C000815002.25Down 0.202.232.272540
81.50JPM170127C000815002.58Up 0.032.602.638569
82.00JPM170120C000820001.64Down 0.031.821.85226565
82.00JPM170127C000820001.81Down 0.392.212.2287305
82.50JPM170120C000825001.36Up 0.031.391.409215,817
82.50JPM170127C000825001.80Down 0.031.841.8510495
83.00JPM170120C000830000.99Down 0.100.991.001,1181,709
83.00JPM170127C000830001.48Up 0.051.501.51266302
83.50JPM170120C000835000.66Down 0.130.670.68813824
83.50JPM170127C000835001.18Up 0.011.201.21390157
84.00JPM170120C000840000.41Down 0.110.410.422,3662,913
84.00JPM170127C000840000.93Down 0.080.930.94679728
84.50JPM170120C000845000.25Down 0.150.250.251,9902,327
84.50JPM170127C000845000.61Down 0.100.710.72449630
85.00JPM170120C000850000.14Down 0.080.140.152,83621,650
85.00JPM170127C000850000.53Up 0.010.530.54391822
85.50JPM170120C000855000.08Down 0.090.070.091172,002
85.50JPM170127C000855000.38Down 0.040.390.39167368
86.00JPM170120C000860000.05Down 0.040.040.052314,839
86.00JPM170127C000860000.28Down 0.020.280.291001,103
86.50JPM170120C000865000.03Down 0.030.020.032594,167
86.50JPM170127C000865000.18Down 0.060.200.2186460
87.00JPM170120C000870000.03Down 0.010.020.033815,464
87.00JPM170127C000870000.15Down 0.040.140.141612,670
87.50JPM170120C000875000.02 0.000.010.0335010,511
87.50JPM170127C000875000.11Down 0.010.100.10252757
88.00JPM170120C000880000.02 0.000.010.02363,273
88.00JPM170127C000880000.07Down 0.070.070.08171952
88.50JPM170120C000885000.01 0.000.010.0263,768
88.50JPM170127C000885000.05Down 0.050.050.065279
89.00JPM170120C000890000.03Up 0.02N/A0.03281,912
89.00JPM170127C000890000.04Down 0.030.030.0432473
89.50JPM170120C000895000.01Down 0.02N/A0.03451,290
89.50JPM170127C000895000.05 0.000.020.041557
90.00JPM170120C000900000.01 0.00N/A0.013128,709
90.00JPM170127C000900000.04 0.000.010.041603
90.50JPM170120C000905000.03 0.00N/A0.0771,013
90.50JPM170127C000905000.03Down 0.020.010.0412,345
91.00JPM170120C000910000.02 0.000.010.02351,444
91.50JPM170120C000915000.01Down 0.01N/A0.015603
91.50JPM170127C000915000.03Down 0.01N/A0.051217
92.00JPM170120C000920000.02Down 0.060.020.032742,499
92.00JPM170127C000920000.11Down 0.070.060.083270
92.50JPM170120C000925000.03 0.00N/A0.0212,075
92.50JPM170127C000925000.06Down 0.090.040.06149108
93.00JPM170120C000930000.01 0.00N/A0.0220371
93.00JPM170127C000930000.05 0.000.030.0516011
93.50JPM170127C000935000.04 0.000.030.041917
94.00JPM170120C000940000.01Down 0.020.010.0211281
95.00JPM170120C000950000.01Down 0.03N/A0.02171,633
95.00JPM170127C000950000.01 0.00N/A0.1050152
96.00JPM170120C000960000.02 0.00N/A0.02264
97.00JPM170120C000970000.04 0.00N/A0.10200210
100.00JPM170120C001000000.01 0.00N/A0.02205,281
105.00JPM170120C001050000.06 0.00N/A0.06112
115.00JPM170120C001150000.04 0.00N/A0.054141
Put OptionsExpire at close Friday, 27 January 2017
StrikeSymbolLastChgBidAskVolOpen Int
27.50JPM170120P000275000.01 0.00N/A0.01287,649
30.00JPM170120P000300000.01 0.000.010.031012,548
32.50JPM170120P000325000.01Down 0.01N/A0.0329,044
35.00JPM170120P000350000.01Down 0.01N/A0.02158,838
37.50JPM170120P000375000.01 0.00N/A0.0119,030
40.00JPM170120P000400000.01 0.00N/A0.01113,423
42.50JPM170120P000425000.01Down 0.01N/A0.0149,517
45.00JPM170120P000450000.01Down 0.01N/A0.022012,823
47.50JPM170120P000475000.01 0.00N/A0.021513,380
50.00JPM170120P000500000.01 0.00N/A0.012522,810
52.50JPM170120P000525000.01Down 0.01N/A0.013520,472
55.00JPM170120P000550000.01 0.00N/A0.0263132,056
57.50JPM170120P000575000.01 0.00N/A0.0117523,142
59.00JPM170120P000590000.01 0.00N/A0.011010
60.00JPM170120P000600000.01 0.00N/A0.021033,894
62.50JPM170120P000625000.01 0.00N/A0.021725,186
65.00JPM170120P000650000.02 0.00N/A0.01226,405
67.50JPM170120P000675000.01 0.00N/A0.075010,185
68.50JPM170120P000685000.01Down 0.04N/A0.02910
70.00JPM170120P000700000.01 0.00N/A0.024125,092
70.00JPM170127P000700000.02 0.00N/A0.05300356
71.50JPM170120P000715000.01Down 0.03N/A0.021739
72.50JPM170120P000725000.01Down 0.02N/A0.02528,429
73.00JPM170120P000730000.04 0.000.020.05914914
73.50JPM170120P000735000.04 0.00N/A0.083333
74.00JPM170120P000740000.01Down 0.01N/A0.0315030
74.50JPM170120P000745000.01Down 0.09N/A0.031741
75.00JPM170120P000750000.02 0.00N/A0.0297413,324
75.00JPM170127P000750000.03 0.000.020.0341226
75.50JPM170120P000755000.01 0.00N/A0.04151166
76.00JPM170120P000760000.01 0.00N/A0.041200
76.50JPM170120P000765000.01Down 0.02N/A0.03177116
76.50JPM170127P000765000.07 0.000.030.0418179
77.00JPM170120P000770000.01Down 0.01N/A0.02159184
77.00JPM170127P000770000.04Down 0.420.040.05123
77.50JPM170120P000775000.03 0.00N/A0.04157,377
77.50JPM170127P000775000.05Down 0.030.030.042395
78.00JPM170120P000780000.02 0.00N/A0.0228784
78.00JPM170127P000780000.12 0.000.060.0725224
78.50JPM170120P000785000.05 0.00N/A0.0226189
78.50JPM170127P000785000.11Down 0.030.080.0954162
79.00JPM170120P000790000.05 0.00N/A0.03374762
79.00JPM170127P000790000.10Down 0.080.100.11223291
79.50JPM170120P000795000.03Down 0.020.010.03100265
79.50JPM170127P000795000.18Down 0.040.130.1432359
80.00JPM170120P000800000.02Down 0.050.020.039513,741
80.00JPM170127P000800000.17Down 0.110.170.17143651
80.50JPM170120P000805000.04Down 0.050.020.03238429
80.50JPM170127P000805000.28Down 0.070.210.2236524
81.00JPM170120P000810000.04Down 0.100.030.04212794
81.00JPM170127P000810000.28Down 0.150.270.28293403
81.50JPM170120P000815000.06Down 0.120.050.06180647
81.50JPM170127P000815000.40Down 0.140.340.36406490
82.00JPM170120P000820000.09Down 0.150.080.096122,392
82.00JPM170127P000820000.46Down 0.230.440.45114916
82.50JPM170120P000825000.17Down 0.250.140.153777,478
82.50JPM170127P000825000.59Down 0.250.570.58572,055
83.00JPM170120P000830000.26Down 0.240.260.272,97515,757
83.00JPM170127P000830000.77Down 0.260.730.753121,923
83.50JPM170120P000835000.42Down 0.290.410.439294,709
83.50JPM170127P000835000.97Down 0.280.930.94132721
84.00JPM170120P000840000.71Down 0.410.670.685133,856
84.00JPM170127P000840001.22Down 0.331.171.18140805
84.50JPM170120P000845001.04Down 0.400.991.013452,601
84.50JPM170127P000845001.52Down 0.301.441.4691424
85.00JPM170120P000850001.41Down 0.271.381.406007,145
85.00JPM170127P000850001.81Down 0.341.761.7880668
85.50JPM170120P000855002.24Up 0.031.821.841071,350
85.50JPM170127P000855002.14Down 0.422.122.1456311
86.00JPM170120P000860002.31Down 0.162.332.374073,336
86.00JPM170127P000860002.58Down 0.392.512.5387413
86.50JPM170120P000865003.15Up 0.142.812.86681,639
86.50JPM170127P000865003.20Down 0.152.932.9733357
87.00JPM170120P000870003.60Down 0.053.253.35241,644
87.00JPM170127P000870003.35Down 0.413.353.555357
87.50JPM170120P000875003.60Down 0.553.753.8545,641
87.50JPM170127P000875004.23 0.003.803.907246
88.00JPM170120P000880004.56Up 1.064.204.35111,234
88.00JPM170127P000880004.61Up 0.834.304.40155
88.50JPM170120P000885004.51 0.004.704.859403
88.50JPM170127P000885002.44Down 0.502.292.383530
89.00JPM170120P000890005.40Down 0.075.205.351409
89.00JPM170127P000890006.12 0.005.155.90346
89.50JPM170120P000895004.80 0.005.755.852172
90.00JPM170120P000900006.49Up 0.646.256.3537,261
90.00JPM170127P000900005.20 0.006.256.35513
90.50JPM170120P000905004.40 0.003.854.006470
91.00JPM170120P000910004.30Down 1.134.304.45200230
91.50JPM170120P000915003.81Down 1.944.605.201308
92.00JPM170120P000920006.65 0.005.906.0511
92.00JPM170127P000920004.83Down 0.615.355.50436
92.50JPM170120P000925007.30 0.008.158.3044
95.00JPM170120P000950008.65 0.008.308.452189
96.00JPM170120P000960009.80 0.009.309.4511
100.00JPM170120P0010000013.30 0.0013.4014.1569375
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.