New Zealand markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.30+0.78 (+0.39%)
At close: 04:00PM EDT
200.25 -0.05 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240405C001300002024-02-22 12:27PM EDT130.0053.3866.1068.800.00-110.00%
JPM240405C001500002024-03-04 11:04AM EDT150.0037.0148.4552.300.00-1184.18%
JPM240405C001550002024-03-27 3:51PM EDT155.0044.0243.5047.300.00-1278.71%
JPM240405C001650002024-03-28 9:58AM EDT165.0034.5733.5037.30+0.53+1.56%1761.52%
JPM240405C001675002024-03-27 10:33AM EDT167.5029.6531.1034.800.00-1161.13%
JPM240405C001700002024-03-27 2:28PM EDT170.0028.0128.5032.300.00-352153.32%
JPM240405C001725002024-03-26 3:48PM EDT172.5023.3526.0029.800.00-8996.14%
JPM240405C001750002024-03-28 11:53AM EDT175.0024.6523.4527.20+0.52+2.15%11388.11%
JPM240405C001775002024-03-28 3:37PM EDT177.5023.0522.1024.80+1.45+6.71%32359.57%
JPM240405C001800002024-03-28 3:37PM EDT180.0020.4820.2022.30+2.32+12.78%231060.18%
JPM240405C001825002024-03-27 12:38PM EDT182.5016.9516.5519.80+2.05+13.76%14470.07%
JPM240405C001850002024-03-28 3:57PM EDT185.0015.8014.6015.75+1.84+13.18%1801,26939.45%
JPM240405C001875002024-03-28 3:23PM EDT187.5013.0512.6514.85+2.50+23.70%1517357.28%
JPM240405C001900002024-03-28 3:38PM EDT190.0010.5510.0511.95+1.30+14.05%451,43045.80%
JPM240405C001925002024-03-28 3:22PM EDT192.508.107.159.90+0.95+13.29%11574043.75%
JPM240405C001950002024-03-28 3:57PM EDT195.005.715.355.90+0.76+15.35%2403,58320.24%
JPM240405C001975002024-03-28 3:59PM EDT197.503.503.203.35+0.64+22.38%1,1581,49113.36%
JPM240405C002000002024-03-28 3:59PM EDT200.001.521.501.54+0.08+5.56%8,4214,55511.72%
JPM240405C002025002024-03-28 3:59PM EDT202.500.530.530.55-0.05-8.62%3,0111,45811.60%
JPM240405C002050002024-03-28 3:59PM EDT205.000.190.170.20-0.03-13.64%3,00288012.70%
JPM240405C002075002024-03-28 3:58PM EDT207.500.080.060.080.00-8010614.11%
JPM240405C002100002024-03-28 3:57PM EDT210.000.020.040.05-0.04-66.67%68914316.50%
JPM240405C002125002024-03-28 3:32PM EDT212.500.020.020.03-0.01-33.33%84318.36%
JPM240405C002150002024-03-25 11:15AM EDT215.000.020.020.030.00-212821.49%
JPM240405C002200002024-03-25 3:07PM EDT220.000.020.000.100.00-183232.62%
JPM240405C002300002024-03-28 1:27PM EDT230.000.010.000.09-0.13-92.86%1144.34%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240405P001000002024-03-28 1:36PM EDT100.000.050.000.09+0.03+150.00%22176.56%
JPM240405P001150002024-03-18 12:13PM EDT115.000.010.000.090.00-22143.75%
JPM240405P001450002024-03-11 3:42PM EDT145.000.080.000.070.00-2285.16%
JPM240405P001500002024-03-21 11:24AM EDT150.000.010.000.090.00-2979.30%
JPM240405P001550002024-03-26 11:04AM EDT155.000.030.000.050.00-52866.41%
JPM240405P001600002024-03-27 12:47PM EDT160.000.010.000.060.00-38660.16%
JPM240405P001650002024-03-28 11:17AM EDT165.000.010.010.06-0.03-75.00%26853.71%
JPM240405P001675002024-03-25 12:16PM EDT167.500.040.000.050.00-25630252.34%
JPM240405P001700002024-03-28 3:22PM EDT170.000.010.000.02-0.04-80.00%27548243.36%
JPM240405P001725002024-03-28 1:39PM EDT172.500.020.000.020.00-3012139.84%
JPM240405P001750002024-03-28 2:38PM EDT175.000.020.010.03-0.01-33.33%2835338.28%
JPM240405P001775002024-03-28 3:11PM EDT177.500.020.000.04-0.04-66.67%2484635.94%
JPM240405P001800002024-03-28 3:01PM EDT180.000.030.010.03-0.03-50.00%12474031.06%
JPM240405P001825002024-03-28 2:05PM EDT182.500.040.030.04-0.04-50.00%727428.71%
JPM240405P001850002024-03-28 3:42PM EDT185.000.050.040.06-0.04-44.44%1371,85226.56%
JPM240405P001875002024-03-28 3:54PM EDT187.500.060.060.08-0.07-53.85%5662,07123.73%
JPM240405P001900002024-03-28 3:54PM EDT190.000.100.090.11-0.08-44.44%1,4113,39120.95%
JPM240405P001925002024-03-28 3:59PM EDT192.500.150.150.18-0.17-53.12%1,07194818.60%
JPM240405P001950002024-03-28 3:59PM EDT195.000.310.330.37-0.34-52.31%2,5892,67917.07%
JPM240405P001975002024-03-28 3:59PM EDT197.500.730.820.88-0.63-46.32%2,1991,42616.79%
JPM240405P002000002024-03-28 3:59PM EDT200.001.831.871.94-0.82-30.94%2,38557417.65%
JPM240405P002025002024-03-28 3:47PM EDT202.503.403.553.70-4.50-56.96%45519120.56%
JPM240405P002050002024-03-28 3:37PM EDT205.005.584.006.65-2.21-28.37%474032.20%
JPM240405P002100002024-03-28 3:26PM EDT210.0010.409.3512.45-5.84-35.96%11753.49%