New Zealand markets open in 9 hours 16 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
182.79-12.64 (-6.47%)
At close: 04:00PM EDT
183.35 +0.56 (+0.31%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240419C000700002024-01-03 4:49PM EDT70.00101.40104.55106.550.00--00.00%
JPM240419C000750002024-03-07 10:30AM EDT75.00114.77122.20123.000.00-10966.02%
JPM240419C000800002024-02-23 12:45PM EDT80.00104.35115.40118.350.00-10888.04%
JPM240419C000900002024-02-21 4:49PM EDT90.0091.12106.00108.750.00-11799.17%
JPM240419C000950002024-04-08 1:10PM EDT95.00103.550.000.000.00-220.00%
JPM240419C001000002024-04-12 12:48PM EDT100.0084.500.000.000.00-110.00%
JPM240419C001100002024-04-03 2:14PM EDT110.0089.200.000.000.00-300.00%
JPM240419C001150002024-04-03 2:14PM EDT115.0083.200.000.000.00-4000.00%
JPM240419C001200002024-04-03 2:14PM EDT120.0078.500.000.000.00-3500.00%
JPM240419C001250002024-04-03 3:58PM EDT125.0072.900.000.000.00-2,15000.00%
JPM240419C001300002024-04-05 9:50AM EDT130.0065.910.000.000.00-220.00%
JPM240419C001350002024-04-05 11:22AM EDT135.0061.650.000.000.00-490.00%
JPM240419C001400002024-04-12 2:59PM EDT140.0044.400.000.000.00-5130.00%
JPM240419C001450002024-04-03 3:58PM EDT145.0053.000.000.000.00-9,50900.00%
JPM240419C001500002024-04-12 3:49PM EDT150.0033.420.000.000.00-1280.00%
JPM240419C001550002024-04-05 1:39PM EDT155.0042.700.000.000.00-4430.00%
JPM240419C001600002024-04-11 3:30PM EDT160.0036.350.000.000.00-2660.00%
JPM240419C001650002024-04-12 2:55PM EDT165.0019.400.000.000.00-1071140.00%
JPM240419C001675002024-04-12 1:18PM EDT167.5017.170.000.000.00-35360.00%
JPM240419C001700002024-04-12 3:44PM EDT170.0013.450.000.000.00-1172070.00%
JPM240419C001725002024-04-10 3:52PM EDT172.5023.500.000.000.00-1460.00%
JPM240419C001750002024-04-12 3:16PM EDT175.009.110.000.000.00-1251430.00%
JPM240419C001775002024-04-12 3:37PM EDT177.506.600.000.000.00-123760.00%
JPM240419C001800002024-04-12 3:58PM EDT180.004.350.000.000.00-1,2691,1530.00%
JPM240419C001825002024-04-12 3:59PM EDT182.502.780.000.000.00-1,9109480.00%
JPM240419C001850002024-04-12 3:59PM EDT185.001.760.000.000.00-11,8708,8943.13%
JPM240419C001875002024-04-12 3:59PM EDT187.500.980.000.000.00-9,8012,8406.25%
JPM240419C001900002024-04-12 3:59PM EDT190.000.550.000.000.00-22,32315,2506.25%
JPM240419C001925002024-04-12 3:59PM EDT192.500.310.000.000.00-5,7963,43212.50%
JPM240419C001950002024-04-12 3:59PM EDT195.000.160.000.000.00-5,7797,85912.50%
JPM240419C001975002024-04-12 3:58PM EDT197.500.100.000.000.00-4,5155,06712.50%
JPM240419C002000002024-04-12 3:59PM EDT200.000.070.000.000.00-8,04611,30912.50%
JPM240419C002025002024-04-12 3:59PM EDT202.500.040.000.000.00-1,0642,92925.00%
JPM240419C002050002024-04-12 3:53PM EDT205.000.040.000.000.00-1,6113,77525.00%
JPM240419C002075002024-04-12 3:58PM EDT207.500.030.000.000.00-5122,00925.00%
JPM240419C002100002024-04-12 3:47PM EDT210.000.020.000.000.00-8445,77225.00%
JPM240419C002125002024-04-12 3:07PM EDT212.500.030.000.000.00-23093725.00%
JPM240419C002150002024-04-12 3:41PM EDT215.000.020.000.000.00-4051,36825.00%
JPM240419C002175002024-04-12 3:31PM EDT217.500.020.000.000.00-8750225.00%
JPM240419C002200002024-04-12 3:35PM EDT220.000.010.000.000.00-4072,67225.00%
JPM240419C002225002024-04-11 3:57PM EDT222.500.060.000.000.00-8314225.00%
JPM240419C002250002024-04-12 10:21AM EDT225.000.010.000.000.00-726550.00%
JPM240419C002300002024-04-11 3:59PM EDT230.000.020.000.000.00-1091,31150.00%
JPM240419C002350002024-04-12 9:30AM EDT235.000.030.000.000.00-29550.00%
JPM240419C002400002024-04-11 3:53PM EDT240.000.080.000.000.00-214950.00%
JPM240419C002500002024-04-08 3:40PM EDT250.000.020.000.000.00-354650.00%
JPM240419C002600002024-04-09 9:47AM EDT260.000.030.000.000.00-4950.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240419P000700002024-04-05 2:32PM EDT70.000.010.000.000.00-50055250.00%
JPM240419P000750002024-04-05 2:32PM EDT75.000.010.000.000.00-1,0001,19550.00%
JPM240419P000800002024-04-05 2:22PM EDT80.000.010.000.000.00-50055650.00%
JPM240419P000850002024-04-05 2:23PM EDT85.000.010.000.000.00-50054450.00%
JPM240419P000900002024-04-05 2:23PM EDT90.000.010.000.000.00-1,0001,16350.00%
JPM240419P000950002024-04-05 1:20PM EDT95.000.010.000.000.00-1,6481,71450.00%
JPM240419P001000002024-04-05 12:31PM EDT100.000.010.000.000.00-1,2371,47650.00%
JPM240419P001050002024-04-03 9:30AM EDT105.000.020.000.000.00-315550.00%
JPM240419P001100002024-04-04 11:49AM EDT110.000.010.000.000.00-2086650.00%
JPM240419P001150002024-04-03 9:30AM EDT115.000.010.000.000.00-22,32350.00%
JPM240419P001200002024-03-28 9:37AM EDT120.000.010.000.000.00-2050750.00%
JPM240419P001250002024-04-08 11:29AM EDT125.000.010.000.000.00-102,56950.00%
JPM240419P001300002024-04-12 2:02PM EDT130.000.010.000.000.00-6485450.00%
JPM240419P001350002024-04-08 10:41AM EDT135.000.020.000.000.00-133,20550.00%
JPM240419P001400002024-04-12 2:38PM EDT140.000.010.000.000.00-29,77450.00%
JPM240419P001450002024-04-12 3:11PM EDT145.000.020.000.000.00-2826,57250.00%
JPM240419P001500002024-04-12 3:57PM EDT150.000.030.000.000.00-1793,40650.00%
JPM240419P001550002024-04-12 3:42PM EDT155.000.040.000.000.00-12512,55425.00%
JPM240419P001600002024-04-12 3:56PM EDT160.000.070.000.000.00-1,5205,62425.00%
JPM240419P001650002024-04-12 3:59PM EDT165.000.110.000.000.00-3,0084,81525.00%
JPM240419P001675002024-04-12 3:57PM EDT167.500.140.000.000.00-44259312.50%
JPM240419P001700002024-04-12 3:58PM EDT170.000.210.000.000.00-2814,51112.50%
JPM240419P001725002024-04-12 3:59PM EDT172.500.310.000.000.00-88362212.50%
JPM240419P001750002024-04-12 3:59PM EDT175.000.470.000.000.00-1,8683,5086.25%
JPM240419P001775002024-04-12 3:59PM EDT177.500.790.000.000.00-1,6861,0516.25%
JPM240419P001800002024-04-12 3:59PM EDT180.001.370.000.000.00-5,7995,5603.13%
JPM240419P001825002024-04-12 3:59PM EDT182.502.390.000.000.00-3,9783,6190.39%
JPM240419P001850002024-04-12 3:59PM EDT185.003.700.000.000.00-7,2545,4830.00%
JPM240419P001875002024-04-12 3:58PM EDT187.505.430.000.000.00-2,5281,9050.00%
JPM240419P001900002024-04-12 3:57PM EDT190.007.650.000.000.00-3,2754,7080.00%
JPM240419P001925002024-04-12 3:58PM EDT192.509.850.000.000.00-1,0861,7780.00%
JPM240419P001950002024-04-12 3:58PM EDT195.0011.980.000.000.00-1,9243,6240.00%
JPM240419P001975002024-04-12 3:46PM EDT197.5014.140.000.000.00-2388990.00%
JPM240419P002000002024-04-12 3:51PM EDT200.0017.030.000.000.00-1341240.00%
JPM240419P002025002024-04-12 12:49PM EDT202.5018.000.000.000.00-1720.00%
JPM240419P002050002024-04-12 2:53PM EDT205.0020.800.000.000.00-1920.00%
JPM240419P002075002024-04-12 9:34AM EDT207.5019.080.000.000.00-110.00%
JPM240419P002100002024-04-12 2:34PM EDT210.0025.470.000.000.00-20500.00%
JPM240419P002125002024-04-08 10:36AM EDT212.5014.200.000.000.00-300.00%
JPM240419P002150002024-04-12 2:34PM EDT215.0031.350.000.000.00-7000.00%
JPM240419P002175002024-04-08 10:43AM EDT217.5019.050.000.000.00-200.00%
JPM240419P002200002024-04-12 12:53PM EDT220.0035.340.000.000.00-100.00%
JPM240419P002225002024-04-10 11:20AM EDT222.5026.000.000.000.00--10.00%
JPM240419P002250002024-03-22 3:35PM EDT225.0028.590.000.000.00-100.00%
JPM240419P002300002024-04-08 9:30AM EDT230.0032.270.000.000.00--00.00%