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
200.20 -0.10 (-0.05%)
After hours: 05:19PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240328C001100002024-03-22 3:41PM EDT110.0087.4188.2592.200.00-1818781.84%
JPM240328C001300002024-02-27 12:14PM EDT130.0053.3569.1570.350.00-13326.56%
JPM240328C001400002024-03-28 3:46PM EDT140.0060.6058.7062.20+10.90+21.93%35316.41%
JPM240328C001500002024-03-28 3:43PM EDT150.0050.6948.8052.20+4.70+10.22%1013273.83%
JPM240328C001550002024-03-26 10:25AM EDT155.0040.3044.0047.200.00-22263.67%
JPM240328C001600002024-03-28 12:03PM EDT160.0039.6838.3042.20+9.59+31.87%2022359.08%
JPM240328C001650002024-03-27 1:32PM EDT165.0032.8333.3037.200.00-413322.17%
JPM240328C001675002024-03-28 1:17PM EDT167.5032.2831.0034.70+2.63+8.87%56147.66%
JPM240328C001700002024-03-28 9:56AM EDT170.0028.6228.3032.00+2.77+10.72%233275.88%
JPM240328C001725002024-03-27 11:44AM EDT172.5025.1725.9029.700.00-1650.00%
JPM240328C001750002024-03-28 3:30PM EDT175.0025.6123.3527.20+3.99+18.46%29101249.22%
JPM240328C001775002024-03-28 3:12PM EDT177.5022.8621.8524.70+2.81+14.01%3034156.25%
JPM240328C001800002024-03-28 3:30PM EDT180.0020.6118.7022.15+2.61+14.50%36254108.59%
JPM240328C001825002024-03-28 3:45PM EDT182.5018.0616.2019.10+2.66+17.27%3130170.12%
JPM240328C001850002024-03-28 3:54PM EDT185.0015.6213.6016.35+1.22+8.47%85745142.29%
JPM240328C001875002024-03-28 3:44PM EDT187.5012.9511.3014.40+2.52+24.16%12847762.11%
JPM240328C001900002024-03-28 3:57PM EDT190.0010.669.4510.75+1.16+12.21%5262,22082.42%
JPM240328C001925002024-03-28 3:48PM EDT192.508.056.858.90+2.50+45.05%14688692.43%
JPM240328C001950002024-03-28 3:54PM EDT195.005.654.555.90+1.90+50.67%3752,85257.23%
JPM240328C001975002024-03-28 3:57PM EDT197.503.102.343.70+1.12+56.57%1,9002,54448.05%
JPM240328C002000002024-03-28 3:59PM EDT200.000.320.301.02-0.18-36.00%8,9285,09920.61%
JPM240328C002025002024-03-28 3:39PM EDT202.500.020.000.01-0.04-66.67%2,1591,82810.55%
JPM240328C002050002024-03-28 3:31PM EDT205.000.010.000.01-0.01-50.00%191,68419.92%
JPM240328C002075002024-03-28 3:46PM EDT207.500.010.000.010.00-418428.91%
JPM240328C002100002024-03-27 1:17PM EDT210.000.010.000.010.00-174537.50%
JPM240328C002125002024-03-27 3:31PM EDT212.500.010.000.010.00-2330945.31%
JPM240328C002150002024-03-22 10:04AM EDT215.000.010.000.010.00-20232950.00%
JPM240328C002200002024-03-25 9:30AM EDT220.000.010.000.010.00-11562.50%
JPM240328C002250002024-03-08 11:28AM EDT225.000.030.000.010.00-1178.13%
JPM240328C002450002024-03-06 1:37PM EDT245.000.010.000.010.00-7070125.00%
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 EDT90.000.060.000.010.00-34384475.00%
JPM240328P000950002024-03-28 2:28PM EDT95.000.010.000.01-0.01-50.00%25437.50%
JPM240328P001200002024-03-20 10:12AM EDT120.000.010.000.010.00-1518306.25%
JPM240328P001300002024-02-08 1:14PM EDT130.000.140.000.350.00--1382.03%
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 EDT150.000.030.000.010.00-145181.25%
JPM240328P001550002024-03-25 9:52AM EDT155.000.010.000.010.00-168162.50%
JPM240328P001600002024-03-27 10:59AM EDT160.000.010.000.020.00-20124153.13%
JPM240328P001650002024-03-28 1:56PM EDT165.000.010.000.010.00-1145125.00%
JPM240328P001675002024-03-25 9:33AM EDT167.500.220.000.010.00-102149115.63%
JPM240328P001700002024-03-26 10:00AM EDT170.000.010.000.010.00-2767106.25%
JPM240328P001725002024-03-25 9:53AM EDT172.500.020.000.010.00-12096.88%
JPM240328P001750002024-03-27 9:57AM EDT175.000.010.000.010.00-180090.63%
JPM240328P001775002024-03-28 3:14PM EDT177.500.010.000.01-0.01-50.00%467581.25%
JPM240328P001800002024-03-28 10:46AM EDT180.000.010.000.010.00-23,00671.88%
JPM240328P001825002024-03-28 2:59PM EDT182.500.010.000.01-0.04-80.00%61,21862.50%
JPM240328P001850002024-03-28 10:46AM EDT185.000.010.000.010.00-12,86454.69%
JPM240328P001875002024-03-28 10:00AM EDT187.500.010.000.010.00-21,47550.00%
JPM240328P001900002024-03-28 3:49PM EDT190.000.010.000.01-0.01-50.00%292,35941.41%
JPM240328P001925002024-03-28 1:38PM EDT192.500.010.000.01-0.01-50.00%302,32932.03%
JPM240328P001950002024-03-28 3:32PM EDT195.000.010.000.01-0.02-66.67%3942,84322.66%
JPM240328P001975002024-03-28 3:47PM EDT197.500.010.000.01-0.11-91.67%2,7322,19813.28%
JPM240328P002000002024-03-28 3:49PM EDT200.000.030.010.01-0.92-96.84%2,4383662.15%
JPM240328P002025002024-03-28 3:48PM EDT202.502.001.263.90-1.00-33.33%162163.18%
JPM240328P002050002024-03-28 3:44PM EDT205.004.604.254.50-3.40-42.50%3800.00%
JPM240328P002075002024-03-20 2:31PM EDT207.5012.555.907.750.00--065.53%
JPM240328P002100002024-03-22 12:02PM EDT210.0012.329.309.650.00-800.00%
JPM240328P002125002024-03-27 9:54AM EDT212.5015.3511.6512.100.00-1120.00%
JPM240328P002175002024-03-25 3:09PM EDT217.5022.9016.7017.050.00-100.00%
JPM240328P002200002024-03-28 10:14AM EDT220.0020.7019.2519.90-4.45-17.69%13104.30%
JPM240328P002300002024-03-22 3:46PM EDT230.0032.9128.6030.050.00-400158.20%