Skip to search.
 NZX 50 Up0.02%

JPMorgan Chase & Co. (JPM)

-NYSE
61.76 Down 0.01(0.02%) 07:47 - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Mar 15 | Apr 15 | May 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, 6 March 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00JPM150320C0003000032.80 0.0031.4532.1021
35.00JPM150320C0003500020.10 0.0026.4527.0555
37.50JPM150320C0003750021.65 0.0023.9524.453636
40.00JPM150320C0004000019.79 0.0021.4521.958282
42.50JPM150320C0004250014.60 0.0018.9519.4535135
45.00JPM150306C0004500014.10 0.0015.7516.951212
45.00JPM150313C0004500014.85 0.0016.2517.102424
45.00JPM150320C0004500016.80 0.0016.5016.9510425
47.50JPM150320C0004750014.30Up 0.0514.0014.4010293
48.50JPM150306C0004850010.00 0.0012.9513.452425
49.50JPM150306C000495007.30 0.0011.7012.4511
50.00JPM150306C000500006.85 0.0011.4511.9022
50.00JPM150320C0005000011.50Up 0.3111.3511.9530726
51.00JPM150306C000510007.75 0.0010.4510.956464
52.00JPM150306C000520004.00 0.009.459.953030
52.50JPM150306C000525003.15 0.008.959.451010
52.50JPM150313C000525002.87 0.009.009.4522
52.50JPM150320C000525009.20Up 0.599.059.4041,196
52.50JPM150327C000525007.11 0.008.609.6088
53.00JPM150306C000530006.60 0.008.458.952476
53.00JPM150313C000530006.45 0.008.508.951818
53.50JPM150306C000535002.58 0.007.758.451116
54.00JPM150306C000540004.90 0.007.307.95566
54.00JPM150313C000540003.45 0.007.507.9511
54.00JPM150327C000540007.35 0.007.158.102521
54.50JPM150313C000545005.35 0.007.007.4515
54.50JPM150327C000545005.16 0.006.757.6031
55.00JPM150306C000550006.57Up 2.156.456.90114
55.00JPM150313C000550006.13 0.006.506.951032
55.00JPM150320C000550006.58Down 0.166.157.00156,993
55.00JPM150327C000550004.65 0.006.307.1011
55.50JPM150306C000555005.85 0.005.956.4093183
55.50JPM150313C000555004.10 0.006.006.45766
55.50JPM150327C000555006.50Up 2.255.856.65146
56.00JPM150306C000560005.48 0.005.455.901065
56.00JPM150313C000560005.55Up 2.105.505.95148151
56.00JPM150320C000560006.00Up 0.915.556.00116
56.00JPM150327C000560005.79 0.005.256.15115
56.50JPM150306C000565005.15 0.005.005.4010516
56.50JPM150313C000565005.15Up 0.404.855.5025161
56.50JPM150320C000565003.20 0.005.055.50332332
56.50JPM150327C000565004.89 0.004.855.6512
57.00JPM150306C000570004.95Up 0.254.504.9018474
57.00JPM150313C000570004.90Up 0.244.555.00112219
57.00JPM150320C000570004.30 0.004.555.052535
57.00JPM150327C000570004.75 0.004.455.15122
57.50JPM150306C000575004.16Down 0.014.004.4510765
57.50JPM150313C000575004.25Up 0.653.904.5022,590
57.50JPM150320C000575004.31Down 0.304.354.501145,894
57.50JPM150327C000575004.60Up 2.604.304.60951
58.00JPM150306C000580003.75Down 0.183.503.904296
58.00JPM150313C000580003.80Up 2.073.604.001316
58.00JPM150320C000580003.80Up 0.393.454.101014
58.00JPM150327C000580003.85 0.003.854.2037
58.50JPM150306C000585003.25 0.003.003.45201,042
58.50JPM150313C000585003.40Up 0.613.053.50136679
58.50JPM150320C000585003.45Down 0.183.353.603262
58.50JPM150327C000585003.49 0.003.353.705141
59.00JPM150306C000590002.40Down 0.292.472.9564565
59.00JPM150313C000590002.66Down 0.132.643.05124649
59.00JPM150320C000590002.96 0.002.923.101126
59.00JPM150327C000590002.99Up 1.152.823.30873
59.50JPM150306C000595002.01Down 0.271.992.441628
59.50JPM150313C000595001.93 0.002.262.5220300
59.50JPM150320C000595002.40 0.002.592.63109169
59.50JPM150327C000595002.53Up 0.362.402.905099
60.00JPM150306C000600001.75Down 0.231.771.931742,500
60.00JPM150313C000600001.98Up 0.291.842.0820655
60.00JPM150320C000600002.16Down 0.182.162.206139,758
60.00JPM150327C000600002.26 0.002.212.4347,143
60.50JPM150306C000605001.37Down 0.171.211.444557
60.50JPM150313C000605001.50Down 0.201.571.64241,100
60.50JPM150320C000605001.81Down 0.101.771.8132617
60.50JPM150327C000605001.96 0.001.911.99383
61.00JPM150306C000610000.94Down 0.160.811.0130446
61.00JPM150313C000610001.14Down 0.241.211.251121,060
61.00JPM150320C000610001.42Down 0.121.421.4412813
61.00JPM150327C000610001.54Up 0.251.561.636290
61.50JPM150306C000615000.51Down 0.180.610.64371,790
61.50JPM150313C000615000.78Down 0.140.760.918809
61.50JPM150320C000615001.08Down 0.141.091.12751,087
61.50JPM150327C000615001.18Up 0.051.151.36146361
62.00JPM150306C000620000.33Down 0.060.330.3640699
62.00JPM150313C000620000.56Down 0.110.510.631920,584
62.00JPM150320C000620000.84Down 0.110.820.835311,865
62.00JPM150327C000620000.96Down 0.050.911.0131113
62.50JPM150306C000625000.18Down 0.110.160.1773981
62.50JPM150313C000625000.40Down 0.040.320.422619
62.50JPM150320C000625000.60Down 0.130.590.6116433,194
62.50JPM150327C000625000.81Down 0.020.720.834140
63.00JPM150306C000630000.08Down 0.010.070.094266
63.00JPM150313C000630000.25Down 0.060.230.2513121
63.00JPM150320C000630000.41Down 0.090.410.431321,082
63.00JPM150327C000630000.54Up 0.040.550.58366404
63.50JPM150306C000635000.05 0.000.030.08121
63.50JPM150313C000635000.13 0.000.090.17212
63.50JPM150320C000635000.27Down 0.060.270.2915199
63.50JPM150327C000635000.36Up 0.060.390.4326145
64.00JPM150313C000640000.08Down 0.010.060.131092
64.00JPM150320C000640000.17Down 0.040.180.194373
64.00JPM150327C000640000.29 0.000.200.3111
64.50JPM150320C000645000.07Up 0.020.080.16251
64.50JPM150327C000645000.18 0.000.120.22119
65.00JPM150313C000650000.04 0.000.010.081515
65.00JPM150320C000650000.05Down 0.020.070.083110,986
65.50JPM150320C000655000.05 0.000.010.091010
65.50JPM150327C000655000.11 0.000.070.102020
66.00JPM150320C000660000.03 0.000.010.071515
67.50JPM150320C000675000.02Down 0.01N/A0.0553,559
68.00JPM150320C000680000.02 0.00N/A0.022020
70.00JPM150320C000700000.01 0.00N/A0.0421,259
75.00JPM150320C000750000.03 0.00N/A0.046247
Put OptionsExpire at close Friday, 6 March 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00JPM150320P000300000.02 0.00N/A0.0121,701
35.00JPM150320P000350000.03 0.00N/A0.011613,576
37.50JPM150320P000375000.02 0.00N/A0.0250323
40.00JPM150320P000400000.01 0.00N/A0.01102,009
42.50JPM150320P000425000.01 0.00N/A0.012589
45.00JPM150320P000450000.01Down 0.01N/A0.0111,925
45.00JPM150327P000450000.05 0.00N/A0.121010
47.00JPM150306P000470000.09 0.00N/A0.024242
47.50JPM150320P000475000.02Up 0.010.010.03403,462
48.00JPM150306P000480000.03 0.00N/A0.021037
48.00JPM150327P000480000.05 0.000.010.111111
48.50JPM150306P000485000.01 0.00N/A0.02190
48.50JPM150313P000485000.30 0.00N/A0.1111
49.00JPM150306P000490000.03 0.00N/A0.02160161
49.50JPM150306P000495000.03 0.00N/A0.02828
50.00JPM150306P000500000.04 0.00N/A0.028182
50.00JPM150313P000500000.18 0.00N/A0.0211
50.00JPM150320P000500000.02Down 0.020.020.031016,900
50.50JPM150306P000505000.44 0.00N/A0.022020
51.00JPM150313P000510000.01 0.00N/A0.032428
51.00JPM150327P000510000.10 0.000.020.1333
51.50JPM150306P000515000.03 0.00N/A0.0290216
51.50JPM150313P000515000.01 0.00N/A0.03350519
52.00JPM150306P000520000.66 0.00N/A0.02153
52.00JPM150313P000520000.02 0.00N/A0.1012424
52.00JPM150320P000520000.09 0.000.010.051010
52.00JPM150327P000520000.38 0.000.030.14811
52.50JPM150306P000525000.80 0.00N/A0.021556
52.50JPM150313P000525000.03 0.000.010.0340150
52.50JPM150320P000525000.04 0.000.030.052519,843
52.50JPM150327P000525000.32 0.000.030.1466
53.00JPM150306P000530000.43 0.00N/A0.023547
53.00JPM150313P000530000.04 0.000.010.111082
53.50JPM150306P000535000.06 0.00N/A0.051216
53.50JPM150313P000535000.34 0.000.010.117181
53.50JPM150320P000535000.05 0.000.020.0522
53.50JPM150327P000535000.39 0.000.040.15225
54.00JPM150306P000540000.03 0.00N/A0.03115406
54.00JPM150313P000540000.32 0.000.010.059114
54.00JPM150320P000540000.04 0.000.020.0581178
54.00JPM150327P000540000.45 0.000.050.161119
54.50JPM150306P000545000.09 0.00N/A0.0311285
54.50JPM150313P000545000.15 0.000.010.111120
54.50JPM150327P000545000.53 0.000.060.1732644
55.00JPM150306P000550000.02 0.00N/A0.0510120
55.00JPM150313P000550000.05 0.000.010.12500662
55.00JPM150320P000550000.06 0.000.050.069717,688
55.00JPM150327P000550000.40 0.000.070.143582
55.50JPM150306P000555000.03 0.00N/A0.092279
55.50JPM150313P000555000.31 0.000.010.132145
55.50JPM150320P000555000.26 0.000.040.081,4031,403
55.50JPM150327P000555000.52 0.000.080.2021650
56.00JPM150306P000560000.24 0.00N/A0.10113148
56.00JPM150313P000560000.33 0.000.020.11242
56.00JPM150320P000560000.15 0.000.050.1025
56.00JPM150327P000560000.41 0.000.090.14103171
56.50JPM150306P000565000.03Up 0.01N/A0.042397
56.50JPM150313P000565000.10 0.000.030.133128
56.50JPM150320P000565000.09Down 0.090.070.113059
56.50JPM150327P000565000.23 0.000.110.237408
57.00JPM150306P000570000.21 0.000.010.05125214
57.00JPM150313P000570000.13 0.000.030.14939738
57.00JPM150320P000570000.11 0.000.080.1381277
57.00JPM150327P000570000.38 0.000.140.261136
57.50JPM150306P000575000.36 0.00N/A0.10626
57.50JPM150313P000575000.23 0.000.040.131168
57.50JPM150320P000575000.12Down 0.010.100.118012,395
57.50JPM150327P000575000.36 0.000.160.30758
58.00JPM150306P000580000.03 0.000.010.03130227
58.00JPM150313P000580000.11 0.000.050.162358
58.00JPM150320P000580000.15 0.000.130.152769
58.00JPM150327P000580000.25Down 0.060.200.29366
58.50JPM150306P000585000.04 0.000.020.068358
58.50JPM150313P000585000.22 0.000.070.1845471
58.50JPM150320P000585000.17 0.000.160.171,3451,627
58.50JPM150327P000585000.31 0.000.250.28586
59.00JPM150306P000590000.05Down 0.070.020.1131237
59.00JPM150313P000590000.33Up 0.120.110.211058
59.00JPM150320P000590000.21Down 0.070.210.24109248
59.00JPM150327P000590000.38Down 0.070.310.39136
59.50JPM150306P000595000.09Down 0.010.040.0912205
59.50JPM150313P000595000.17Up 0.020.150.20260
59.50JPM150320P000595000.29 0.000.270.295247
59.50JPM150327P000595000.52 0.000.390.48134
60.00JPM150306P000600000.08Down 0.010.060.1010820
60.00JPM150313P000600000.28Up 0.050.200.23162381
60.00JPM150320P000600000.37Up 0.020.350.3728815,470
60.00JPM150327P000600000.55Up 0.090.470.549109
60.50JPM150306P000605000.11Down 0.030.090.1249464
60.50JPM150313P000605000.32Up 0.010.280.372142
60.50JPM150320P000605000.49Up 0.060.460.4851324
60.50JPM150327P000605000.67Down 0.060.590.648926
61.00JPM150306P000610000.18Down 0.020.160.19139796
61.00JPM150313P000610000.42 0.000.410.4337617
61.00JPM150320P000610000.64Up 0.060.590.6139672
61.00JPM150327P000610000.99 0.000.740.802863
61.50JPM150306P000615000.33Up 0.040.300.32160239
61.50JPM150313P000615000.58Down 0.060.560.61120117
61.50JPM150320P000615000.82Up 0.040.780.8019283
61.50JPM150327P000615001.01Up 0.010.911.01789
62.00JPM150306P000620000.54Up 0.030.520.55781,254
62.00JPM150313P000620000.84Down 0.070.770.9525572
62.00JPM150320P000620000.99Down 0.030.991.012075,792
62.00JPM150327P000620001.65 0.001.131.19111
62.50JPM150306P000625000.88 0.000.820.884030
62.50JPM150313P000625001.11 0.001.061.10263
62.50JPM150320P000625001.26Up 0.081.261.281,5362,781
62.50JPM150327P000625001.66Up 1.661.381.462222
63.00JPM150306P000630001.40 0.001.181.352052
63.00JPM150320P000630002.33 0.001.561.6244
63.50JPM150306P000635004.20 0.001.602.0045
63.50JPM150313P000635004.05 0.001.752.119189
64.00JPM150320P000640002.68Up 0.212.322.601716
65.00JPM150306P000650003.38 0.003.103.4011
65.00JPM150320P000650005.00 0.003.153.60261,194
67.50JPM150320P000675007.50 0.005.556.05194926
70.00JPM150320P0007000014.15 0.008.058.752,478348
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.