Skip to search.
 NZX 50 Down0.33%

JPMorgan Chase & Co. (JPM)

-NYSE
85.12 Up 1.05(1.25%) 9 Dec 10:00
|After Hours : 85.14 Up 0.02 (0.02%) 9 Dec 13:49
OptionsGet Options for:
View By Expiration: Dec 16 | Jan 17 | Feb 17 | Mar 17 | Jun 17 | Jul 17 | Aug 17 | Sep 17 | Jan 18 | Jan 19
Call OptionsExpire at close Friday, 16 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
42.50JPM161216C0004250019.58Up 4.3317.5519.95410
45.00JPM161216C0004500034.02 0.0032.3534.30217
47.50JPM161216C0004750023.00Up 4.0021.8022.9011
50.00JPM161216C0005000016.40 0.0017.6018.5545012
52.50JPM161216C0005250025.85 0.0025.1025.40204
55.00JPM161216C0005500024.87 0.0025.7028.40401,007
57.50JPM161216C0005750024.23 0.0023.3025.8510965
63.50JPM161223C0006350010.63 0.0012.2513.80104
65.00JPM161209C0006500013.30 0.0012.4013.7055
65.50JPM161209C000655003.82 0.003.204.0022
66.00JPM161223C0006600012.76 0.0012.1513.9525
66.50JPM161209C0006650014.85 0.0014.9015.3022
67.00JPM161209C0006700013.05 0.0012.3016.4057
67.50JPM161209C000675002.82 0.003.103.35220
68.00JPM161209C000680002.98Up 1.322.742.93529
68.00JPM161223C000680008.90Up 3.308.959.151014
69.00JPM161216C000690009.60 0.009.709.9044
69.50JPM161216C0006950011.80 0.0011.2012.7011
69.50JPM161230C0006950011.90 0.0011.1513.0011
70.00JPM161230C0007000010.12 0.0010.7512.453030
70.50JPM161223C000705008.07 0.009.8011.953129
71.00JPM161209C0007100010.48Up 1.469.8512.35356
71.50JPM161223C000715007.22 0.009.1510.60274
72.00JPM161216C000720008.10 0.008.959.90510
72.00JPM161223C000720006.53 0.008.7010.101260
72.00JPM161230C000720009.80 0.009.559.9034
73.00JPM161230C000730008.65Up 0.058.608.9517
73.50JPM161209C000735004.50 0.005.055.602554
73.50JPM161216C000735007.91Down 0.177.408.4016
73.50JPM161223C000735005.75 0.004.755.6510115
74.00JPM161223C000740006.10 0.006.808.152539
74.50JPM161209C000745004.05 0.003.703.8511
74.50JPM161216C000745004.00 0.006.457.2516
74.50JPM161223C000745005.80 0.004.104.65816
75.00JPM161209C000750006.98 0.005.856.9063197
75.50JPM161209C000755003.99 0.003.253.703130
75.50JPM161216C000755005.08 0.005.556.45105110
75.50JPM161223C000755004.00 0.005.356.753542
75.50JPM161230C000755005.17 0.005.556.90125
76.50JPM161223C000765005.75 0.005.305.60110
77.00JPM161230C000770005.53 0.005.055.258588
Put OptionsExpire at close Friday, 16 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
30.00JPM161216P000300000.03Down 0.020.010.04131,204
32.50JPM161216P000325000.03 0.000.020.077112
35.00JPM161216P000350000.02 0.000.040.085472
37.50JPM161216P000375000.02 0.00N/A0.021388
40.00JPM161216P000400000.03 0.00N/A0.021408
42.50JPM161216P000425000.01 0.00N/A0.037682
45.00JPM161216P000450000.01Down 0.01N/A0.016548
52.50JPM161216P000525000.01 0.00N/A0.01303,094
55.00JPM161216P000550000.01 0.00N/A0.02205,435
57.50JPM161216P000575000.01Down 0.03N/A0.0426,717
60.00JPM161209P000600000.03 0.00N/A0.111085
60.00JPM161230P000600000.02 0.00N/A0.212020
62.50JPM161209P000625000.03Down 0.330.030.0510100
63.50JPM161209P000635000.22 0.00N/A0.4955
64.00JPM161209P000640000.05 0.000.010.492029
64.00JPM161223P000640000.42Down 0.490.410.5014
64.50JPM161209P000645000.60 0.000.790.8612
64.50JPM161223P000645000.15 0.000.030.481010
65.00JPM161209P000650000.01 0.00N/A0.022185
65.00JPM161223P000650000.36 0.000.170.251229
65.00JPM161230P000650000.05 0.00N/A0.2955
65.50JPM161209P000655000.46 0.000.350.44104164
66.00JPM161216P000660000.06 0.00N/A0.091010
66.00JPM161223P000660000.08Down 0.26N/A0.26104
66.50JPM161209P000665000.10 0.000.020.4711,599
66.50JPM161216P000665000.03 0.00N/A0.08212
66.50JPM161223P000665000.25 0.000.040.471010
67.00JPM161209P000670000.02Down 0.03N/A0.031133
67.00JPM161223P000670000.07Down 0.07N/A0.29112
67.00JPM161230P000670000.18 0.000.030.3122
67.50JPM161209P000675000.03 0.00N/A0.03111
67.50JPM161223P000675000.25 0.000.100.41115
68.00JPM161209P000680000.15 0.000.020.494144
68.00JPM161216P000680000.12 0.000.010.1055
68.00JPM161230P000680000.37 0.000.140.4433
68.50JPM161209P000685000.34 0.000.170.302021
68.50JPM161223P000685000.14 0.00N/A0.302089
68.50JPM161230P000685000.17 0.000.080.332020
69.00JPM161209P000690000.16Up 0.03N/A0.25125
69.00JPM161216P000690000.07 0.000.010.108080
69.00JPM161223P000690000.08 0.000.030.2729
69.00JPM161230P000690000.17 0.000.020.32151
69.50JPM161209P000695000.25 0.000.020.481128
69.50JPM161216P000695000.08 0.000.050.071,5801,542
69.50JPM161230P000695000.50 0.000.290.4333
70.00JPM161230P000700000.11 0.000.070.1432175
70.50JPM161209P000705000.18 0.000.110.275079
70.50JPM161216P000705000.05 0.000.010.0910370
70.50JPM161223P000705000.14 0.000.020.311110
70.50JPM161230P000705000.30 0.000.180.452460
71.00JPM161209P000710000.24 0.000.140.20110188
71.50JPM161209P000715000.04 0.00N/A0.041143
71.50JPM161216P000715000.08 0.000.020.0817911
71.50JPM161223P000715000.28 0.000.190.392022
71.50JPM161230P000715000.75 0.000.480.6121113
72.00JPM161209P000720000.05 0.00N/A0.2723198
72.00JPM161216P000720000.04 0.000.020.099681
72.50JPM161209P000725000.03 0.00N/A0.091249
72.50JPM161223P000725000.13Down 0.070.090.1620249
73.00JPM161209P000730000.05Down 0.04N/A0.0820345
73.00JPM161216P000730000.06 0.000.050.081,0301,072
73.50JPM161209P000735000.05Down 0.05N/A0.1110563
73.50JPM161223P000735000.16 0.000.110.191216
73.50JPM161230P000735000.23Down 0.050.170.261161
74.50JPM161230P000745000.30 0.000.250.3211109
75.00JPM161209P000750000.08Up 0.04N/A0.1211,181
75.50JPM161209P000755000.05Down 0.030.020.06112,024
75.50JPM161230P000755000.39Down 0.270.340.4120187
90.00JPM161216P000900008.30 0.008.358.6510030
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.