Skip to search.
 NZX 50 Up0.36%

JPMorgan Chase & Co. (JPM)

-NYSE
59.55 Up 0.01(0.02%) 28 Mar 09:01
|After Hours : 59.59 Up 0.04 (0.07%) 28 Mar 11:23
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 15 | May 15 | Jun 15 | Jul 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, 10 April 2015
StrikeSymbolLastChgBidAskVolOpen Int
37.50JPM150417C0003750023.50 0.0020.2022.256180
40.00JPM150417C0004000021.35 0.0018.4019.70640
42.50JPM150417C0004250019.40 0.0015.8517.201212
45.00JPM150417C0004500016.35 0.0013.7014.753584
47.50JPM150417C0004750014.25 0.0011.2012.2510136
50.00JPM150402C000500009.25 0.008.959.7022
50.00JPM150417C0005000010.85 0.008.959.851382
52.50JPM150402C000525009.11 0.006.457.3533
52.50JPM150417C000525007.05 0.006.457.301577
54.00JPM150410C000540007.85 0.004.955.801616
54.50JPM150410C000545007.15 0.004.455.3011
55.00JPM150402C000550006.26 0.004.004.702211
55.00JPM150410C000550006.70 0.003.954.7022
55.00JPM150417C000550004.60 0.004.354.7022,930
55.50JPM150410C000555006.15 0.003.504.3511
55.50JPM150424C000555005.70 0.003.604.401430
56.00JPM150402C000560003.60Up 0.203.503.65125
56.00JPM150410C000560005.70 0.003.003.8511
56.00JPM150417C000560003.47Up 0.323.553.70232
56.00JPM150424C000560005.15 0.003.453.951317
56.50JPM150402C000565003.67 0.002.853.151717
56.50JPM150410C000565004.97 0.002.873.3555
56.50JPM150417C000565004.75 0.003.103.252727
56.50JPM150424C000565004.70 0.003.153.502633
57.00JPM150417C000570002.73Up 0.162.702.7519132
57.00JPM150424C000570004.25 0.002.653.055760
57.50JPM150402C000575001.60 0.001.732.222524
57.50JPM150410C000575002.10Down 1.701.942.37212
57.50JPM150417C000575002.33Down 0.152.302.392228,855
57.50JPM150424C000575002.14Down 1.512.252.561115
58.00JPM150402C000580001.64Down 0.211.551.731594
58.00JPM150410C000580001.66Up 0.091.521.91511
58.00JPM150417C000580001.95Up 0.011.891.9620320
58.00JPM150424C000580002.82 0.001.892.1814
58.50JPM150402C000585001.15Up 0.041.131.171137
58.50JPM150410C000585002.68 0.001.261.497171
58.50JPM150417C000585001.58Down 0.341.571.615186
58.50JPM150424C000585002.16 0.001.561.765050
59.00JPM150402C000590000.78Down 0.120.740.77210677
59.00JPM150410C000590000.96 0.000.831.0225154
59.00JPM150417C000590001.27Down 0.181.261.2960541
59.00JPM150424C000590001.32Down 1.041.331.521074
59.50JPM150402C000595000.43Down 0.180.430.45299630
59.50JPM150410C000595000.62Down 0.040.630.6620105
59.50JPM150417C000595000.98Down 0.090.991.0297266
59.50JPM150424C000595001.18Down 0.101.101.227510
60.00JPM150402C000600000.22Down 0.110.210.23466559
60.00JPM150410C000600000.43Down 0.080.410.4561239
60.00JPM150417C000600000.80Down 0.030.770.781,10571,319
60.00JPM150424C000600000.82 0.000.870.943245
60.50JPM150402C000605000.12Down 0.050.090.111192,222
60.50JPM150410C000605000.28Down 0.080.260.2863273
60.50JPM150417C000605000.57Down 0.040.570.5922132
60.50JPM150424C000605000.72Up 0.160.670.72232
61.00JPM150402C000610000.04Down 0.030.030.05177801
61.00JPM150410C000610000.23 0.000.150.1713349
61.00JPM150417C000610000.45Down 0.030.410.4341741
61.00JPM150424C000610000.52Down 0.100.510.5611,405
61.50JPM150402C000615000.02Down 0.020.010.03761,271
61.50JPM150410C000615000.10Down 0.020.080.1210958
61.50JPM150417C000615000.31Down 0.050.290.311571
61.50JPM150424C000615000.39Down 0.200.380.432051
62.00JPM150402C000620000.05 0.00N/A0.055819
62.00JPM150410C000620000.06Down 0.040.040.08481,098
62.00JPM150417C000620000.22 0.000.200.22125337
62.00JPM150424C000620000.29Down 0.030.280.329190
62.50JPM150402C000625000.02 0.00N/A0.075590
62.50JPM150410C000625000.17 0.000.020.05100390
62.50JPM150417C000625000.13Down 0.050.130.1531528,413
62.50JPM150424C000625000.40 0.000.140.2711356
63.00JPM150402C000630000.05 0.00N/A0.072674
63.00JPM150410C000630000.05 0.00N/A0.0521,383
63.00JPM150417C000630000.12 0.000.080.1021639
63.00JPM150424C000630000.58 0.000.090.216207
63.50JPM150402C000635000.14 0.00N/A0.0765419
63.50JPM150410C000635000.03 0.00N/A0.0837391
63.50JPM150417C000635000.26 0.000.050.07117126
63.50JPM150424C000635000.42 0.000.050.171361,339
64.00JPM150402C000640000.07 0.00N/A0.075128
64.00JPM150410C000640000.05 0.00N/A0.0835149
64.00JPM150417C000640000.03Down 0.020.030.0510355
64.00JPM150424C000640000.16 0.000.020.17222
64.50JPM150402C000645000.27 0.00N/A0.072434
64.50JPM150410C000645000.18 0.00N/A0.061059
64.50JPM150417C000645000.03Down 0.210.020.041024
64.50JPM150424C000645000.25 0.000.020.15160164
65.00JPM150402C000650000.06 0.00N/A0.051531
65.00JPM150410C000650000.10 0.00N/A0.052030
65.00JPM150417C000650000.03 0.000.010.021,0638,240
65.00JPM150424C000650000.06 0.000.020.131038
65.50JPM150402C000655000.15 0.00N/A0.091515
65.50JPM150410C000655000.15 0.00N/A0.0645
65.50JPM150424C000655000.16 0.000.010.1355
66.00JPM150410C000660000.11 0.00N/A0.0655
66.00JPM150417C000660000.02 0.00N/A0.04119
67.00JPM150417C000670000.05 0.00N/A0.0377
67.50JPM150417C000675000.01 0.00N/A0.0323,897
70.00JPM150417C000700000.01 0.00N/A0.0310101
70.00JPM150424C000700000.03 0.00N/A0.1344
Put OptionsExpire at close Friday, 10 April 2015
StrikeSymbolLastChgBidAskVolOpen Int
37.50JPM150417P000375000.03 0.00N/A0.01503,279
40.00JPM150417P000400000.02 0.00N/A0.034001,845
42.50JPM150417P000425000.02 0.00N/A0.03201,366
45.00JPM150417P000450000.02 0.000.010.0512296
47.00JPM150417P000470000.02 0.000.010.06534534
47.50JPM150417P000475000.03 0.000.030.043012,095
50.00JPM150410P000500000.01 0.000.010.042020
50.00JPM150417P000500000.05 0.000.040.06404,538
50.00JPM150424P000500000.12 0.000.040.144491
51.50JPM150402P000515000.03 0.00N/A0.111220
51.50JPM150417P000515000.05 0.000.060.081515
52.00JPM150410P000520000.05 0.000.010.111044
52.50JPM150417P000525000.10Down 0.010.100.1199,626
53.00JPM150402P000530000.30 0.000.010.112020
53.00JPM150417P000530000.11 0.000.110.1213
53.50JPM150402P000535000.03 0.000.010.1116156
53.50JPM150417P000535000.10 0.000.130.1488
53.50JPM150424P000535000.17 0.000.150.311515
54.00JPM150410P000540000.09 0.000.020.15114
54.00JPM150417P000540000.17Down 0.020.150.17425
54.00JPM150424P000540000.17 0.000.180.3515
54.50JPM150402P000545000.09 0.000.010.05113
55.00JPM150402P000550000.01 0.000.020.032090
55.00JPM150410P000550000.10 0.000.030.151012
55.00JPM150417P000550000.23Down 0.020.220.2416011,390
55.00JPM150424P000550000.35 0.000.280.4147147
55.50JPM150402P000555000.03Down 0.030.020.03302424
55.50JPM150410P000555000.11 0.000.060.217099
55.50JPM150417P000555000.28Down 0.100.270.29104589
55.50JPM150424P000555000.43 0.000.330.442828
56.00JPM150402P000560000.04 0.000.030.054134
56.00JPM150410P000560000.41 0.000.110.2266
56.00JPM150417P000560000.33Down 0.020.330.3535582
56.00JPM150424P000560000.43 0.000.420.45835
56.50JPM150402P000565000.07Up 0.030.050.0613498
56.50JPM150410P000565000.42 0.000.160.193340
56.50JPM150417P000565000.41Down 0.130.400.4210147
56.50JPM150424P000565000.29 0.000.480.5510132
57.00JPM150402P000570000.10Down 0.060.070.0956220
57.00JPM150410P000570000.36 0.000.220.252374
57.00JPM150417P000570000.55Up 0.020.490.5136607
57.00JPM150424P000570000.63Up 0.220.600.631128
57.50JPM150402P000575000.15 0.000.110.13100304
57.50JPM150410P000575000.32Down 0.200.290.324091
57.50JPM150417P000575000.63 0.000.600.6323910,766
57.50JPM150424P000575000.80Up 0.020.680.7715289
58.00JPM150402P000580000.21Down 0.160.170.2064158
58.00JPM150410P000580000.41Up 0.010.400.4224336
58.00JPM150417P000580000.75Down 0.010.740.761,1031,558
58.00JPM150424P000580000.78 0.000.810.965123
58.50JPM150402P000585000.28Down 0.090.280.31153877
58.50JPM150410P000585000.63Up 0.030.540.56171,125
58.50JPM150417P000585001.10Up 0.170.900.9315,022
58.50JPM150424P000585001.04 0.000.971.14571
59.00JPM150402P000590000.46Down 0.040.450.48152568
59.00JPM150410P000590000.74 0.000.720.7510568
59.00JPM150417P000590001.13Up 0.021.101.1218421
59.00JPM150424P000590001.19 0.001.211.2731156
59.50JPM150402P000595000.76Up 0.060.690.72178511
59.50JPM150410P000595000.99Down 0.040.931.004799
59.50JPM150417P000595001.34Up 0.031.331.35141,573
59.50JPM150424P000595001.43 0.001.381.53122
60.00JPM150402P000600000.96Down 0.161.021.05501,025
60.00JPM150410P000600001.21Up 0.021.241.301709
60.00JPM150417P000600001.59Up 0.051.581.6379025,350
60.00JPM150424P000600001.83Up 0.021.631.8151,250
60.50JPM150402P000605001.43 0.001.311.5020492
60.50JPM150410P000605001.86 0.001.541.7210252
60.50JPM150417P000605001.89 0.001.881.9394513
60.50JPM150424P000605002.00 0.001.872.47557
61.00JPM150402P000610001.89Down 0.101.831.9810357
61.00JPM150410P000610001.98 0.001.952.141411,554
61.00JPM150417P000610002.39Up 0.182.222.2817168
61.00JPM150424P000610002.58 0.002.192.65255
61.50JPM150402P000615002.39Down 0.532.302.579231
61.50JPM150410P000615002.00 0.002.302.5415332
61.50JPM150417P000615002.72Up 0.082.602.6635161
61.50JPM150424P000615001.92 0.002.633.2556
62.00JPM150402P000620002.83Up 1.182.802.9115214
62.00JPM150410P000620002.95Down 0.022.753.10100163
62.00JPM150417P000620002.92 0.002.983.1046131
62.50JPM150402P000625003.35Up 0.843.103.452162
62.50JPM150410P000625002.05 0.003.103.602852
62.50JPM150417P000625003.50Up 0.103.403.55106,436
62.50JPM150424P000625003.15 0.003.304.102915
63.00JPM150402P000630001.78 0.003.603.951717
63.00JPM150410P000630002.03 0.003.604.105979
63.00JPM150417P000630003.84 0.003.704.00132
63.50JPM150410P000635002.43 0.004.104.60163168
63.50JPM150417P000635003.15 0.004.154.6059102
63.50JPM150424P000635003.95 0.004.155.0522
64.00JPM150402P000640004.48 0.004.554.952020
64.00JPM150410P000640002.80 0.004.605.104545
64.00JPM150424P000640003.48 0.004.655.5035
64.50JPM150417P000645005.57 0.005.105.451010
64.50JPM150424P000645003.55 0.005.106.0055
65.00JPM150417P000650005.90Down 0.415.606.251,0001,830
65.00JPM150424P000650005.15 0.005.556.501212
67.50JPM150417P000675005.94 0.008.108.4562,999
70.00JPM150417P0007000010.80 0.0010.1011.455264
72.50JPM150417P0007250011.45 0.0012.6013.953030
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.