New Zealand markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
199.38-0.14 (-0.07%)
As of 10:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240328C001100002024-03-22 3:41PM EDT110.0087.4187.3591.250.00-1818774.61%
JPM240328C001300002024-02-27 12:14PM EDT130.0053.3567.4571.100.00-13578.13%
JPM240328C001400002024-03-14 11:41AM EDT140.0049.7057.4560.500.00-55447.85%
JPM240328C001500002024-03-25 11:59AM EDT150.0045.9948.4550.600.00-213257.03%
JPM240328C001550002024-03-26 10:25AM EDT155.0040.3043.6045.550.00-22241.80%
JPM240328C001600002024-03-15 1:19PM EDT160.0030.0938.3040.600.00-2022185.16%
JPM240328C001650002024-03-27 1:32PM EDT165.0032.8332.5035.800.00-413291.21%
JPM240328C001675002024-03-27 10:33AM EDT167.5029.6530.5033.150.00-16265.33%
JPM240328C001700002024-03-28 9:56AM EDT170.0028.6228.7530.05+2.77+10.72%233119.53%
JPM240328C001725002024-03-27 11:44AM EDT172.5025.1726.2528.100.00-16163.48%
JPM240328C001750002024-03-28 9:56AM EDT175.0023.5723.7524.65+1.95+9.02%1101147.46%
JPM240328C001775002024-03-27 1:59PM EDT177.5020.0521.1522.000.00-834115.63%
JPM240328C001800002024-03-27 2:49PM EDT180.0018.0019.1519.500.00-11254103.91%
JPM240328C001825002024-03-27 2:37PM EDT182.5015.4016.6017.100.00-55130103.32%
JPM240328C001850002024-03-28 10:14AM EDT185.0014.3013.9014.40-0.10-0.69%4774560.94%
JPM240328C001875002024-03-28 10:13AM EDT187.5011.6211.4511.85+1.19+11.41%24770.00%
JPM240328C001900002024-03-28 9:34AM EDT190.009.549.209.45+0.04+0.42%152,22050.59%
JPM240328C001925002024-03-28 10:24AM EDT192.506.756.756.85+1.20+21.62%638860.00%
JPM240328C001950002024-03-28 10:17AM EDT195.004.254.154.35+0.50+13.33%1912,8520.00%
JPM240328C001975002024-03-28 10:23AM EDT197.501.941.691.88-0.04-2.02%5162,5446.25%
JPM240328C002000002024-03-28 10:24AM EDT200.000.200.180.21-0.30-60.00%1,1935,09910.89%
JPM240328C002025002024-03-28 10:16AM EDT202.500.020.010.02-0.04-80.00%1,3321,82815.82%
JPM240328C002050002024-03-28 9:35AM EDT205.000.020.000.010.00-11,68423.44%
JPM240328C002075002024-03-28 9:42AM EDT207.500.010.000.010.00-218432.03%
JPM240328C002100002024-03-28 9:32AM EDT210.000.010.000.010.00-174540.63%
JPM240328C002125002024-03-27 3:31PM EDT212.500.010.000.010.00-2330948.44%
JPM240328C002150002024-03-22 10:04AM EDT215.000.010.000.010.00-20232953.13%
JPM240328C002200002024-03-25 9:30AM EDT220.000.010.000.010.00-11565.63%
JPM240328C002250002024-03-08 11:28AM EDT225.000.030.000.010.00-1181.25%
JPM240328C002450002024-03-06 1:37PM EDT245.000.010.000.010.00-7070131.25%
JPM240328C002550002024-03-25 9:30AM EDT255.000.090.000.010.00-11150.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240328P000900002024-03-15 3:12PM EDT90.000.060.000.010.00-34384462.50%
JPM240328P000950002024-03-28 9:49AM EDT95.000.010.000.01-0.01-50.00%15437.50%
JPM240328P001200002024-03-20 10:12AM EDT120.000.010.000.010.00-1518306.25%
JPM240328P001300002024-02-08 1:14PM EDT130.000.140.000.350.00--1378.91%
JPM240328P001400002024-03-20 10:31AM EDT140.000.010.000.010.00-605601218.75%
JPM240328P001450002024-03-18 12:00PM EDT145.000.020.000.010.00-59196.88%
JPM240328P001500002024-03-22 3:12PM EDT150.000.030.000.010.00-145175.00%
JPM240328P001550002024-03-25 9:52AM EDT155.000.010.000.010.00-168156.25%
JPM240328P001600002024-03-27 10:59AM EDT160.000.010.000.010.00-20124137.50%
JPM240328P001650002024-03-25 3:07PM EDT165.000.010.000.010.00-6145121.88%
JPM240328P001675002024-03-25 9:33AM EDT167.500.220.000.010.00-102149112.50%
JPM240328P001700002024-03-26 10:00AM EDT170.000.010.000.010.00-2767103.13%
JPM240328P001725002024-03-25 9:53AM EDT172.500.020.000.010.00-12093.75%
JPM240328P001750002024-03-27 9:57AM EDT175.000.010.000.010.00-180087.50%
JPM240328P001775002024-03-25 9:48AM EDT177.500.020.000.010.00-167578.13%
JPM240328P001800002024-03-27 3:46PM EDT180.000.010.000.010.00-13,00668.75%
JPM240328P001825002024-03-28 9:36AM EDT182.500.010.000.01-0.04-80.00%41,21860.94%
JPM240328P001850002024-03-27 3:11PM EDT185.000.010.000.010.00-12,86453.13%
JPM240328P001875002024-03-27 2:38PM EDT187.500.010.000.010.00-21,47546.88%
JPM240328P001900002024-03-28 9:49AM EDT190.000.020.000.010.00-202,35938.28%
JPM240328P001925002024-03-28 10:12AM EDT192.500.010.000.01-0.01-50.00%182,32928.91%
JPM240328P001950002024-03-28 10:24AM EDT195.000.010.010.02-0.02-66.67%3412,84321.49%
JPM240328P001975002024-03-28 10:23AM EDT197.500.050.040.05-0.07-58.33%1,3882,19812.99%
JPM240328P002000002024-03-28 10:22AM EDT200.000.930.850.91-0.02-2.11%68036613.09%
JPM240328P002025002024-03-28 9:36AM EDT202.503.003.153.400.00-72130.47%
JPM240328P002050002024-03-22 3:17PM EDT205.008.005.556.200.00-5057.32%
JPM240328P002075002024-03-20 2:31PM EDT207.5012.558.108.400.00--058.40%
JPM240328P002100002024-03-22 12:02PM EDT210.0012.3210.1010.900.00-8070.90%
JPM240328P002125002024-03-27 9:54AM EDT212.5015.350.000.000.00---0.00%
JPM240328P002175002024-03-25 3:09PM EDT217.5022.9018.0018.450.00-1087.50%
JPM240328P002200002024-03-28 10:14AM EDT220.0020.7020.5021.05-4.45-17.69%13103.52%
JPM240328P002300002024-03-22 3:46PM EDT230.0032.9129.5532.550.00-400169.53%