New Zealand markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
199.17+1.74 (+0.88%)
At close: 04:00PM EDT
200.46 +1.29 (+0.65%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240628C001250002024-06-27 9:47AM EDT125.0072.900.000.000.00-110.00%
JPM240628C001450002024-06-21 2:01PM EDT145.0051.250.000.000.00-700.00%
JPM240628C001500002024-06-26 2:06PM EDT150.0047.250.000.000.00-100.00%
JPM240628C001550002024-06-25 10:16AM EDT155.0044.510.000.000.00-120.00%
JPM240628C001650002024-06-21 9:30AM EDT165.0032.540.000.000.00-130.00%
JPM240628C001700002024-06-21 1:53PM EDT170.0026.510.000.000.00-760.00%
JPM240628C001725002024-06-20 3:43PM EDT172.5026.130.000.000.00--00.00%
JPM240628C001750002024-06-12 3:46PM EDT175.0017.380.000.000.00-100.00%
JPM240628C001775002024-06-25 2:08PM EDT177.5021.280.000.000.00-11940.00%
JPM240628C001800002024-06-27 9:54AM EDT180.0018.000.000.000.00-100.00%
JPM240628C001825002024-06-21 1:50PM EDT182.5014.050.000.000.00-35350.00%
JPM240628C001850002024-06-27 10:40AM EDT185.0014.550.000.000.00-181010.00%
JPM240628C001875002024-06-27 12:01PM EDT187.5012.000.000.000.00-2280.00%
JPM240628C001900002024-06-27 3:44PM EDT190.009.240.000.000.00-7700.00%
JPM240628C001925002024-06-27 3:59PM EDT192.506.560.000.000.00-311,0140.00%
JPM240628C001950002024-06-27 3:57PM EDT195.004.300.000.000.00-56900.00%
JPM240628C001975002024-06-27 3:59PM EDT197.502.010.000.000.00-1,91600.00%
JPM240628C002000002024-06-27 3:59PM EDT200.000.630.000.000.00-8,4895,6523.13%
JPM240628C002025002024-06-27 3:59PM EDT202.500.140.000.000.00-2,8013,9136.25%
JPM240628C002050002024-06-27 3:59PM EDT205.000.030.000.000.00-6,200012.50%
JPM240628C002075002024-06-27 3:59PM EDT207.500.020.000.000.00-187025.00%
JPM240628C002100002024-06-27 3:33PM EDT210.000.020.000.000.00-5062,09225.00%
JPM240628C002125002024-06-27 3:36PM EDT212.500.010.000.000.00-101025.00%
JPM240628C002150002024-06-27 3:36PM EDT215.000.010.000.000.00-45025.00%
JPM240628C002175002024-06-24 10:00AM EDT217.500.010.000.000.00-12050.00%
JPM240628C002200002024-06-27 1:30PM EDT220.000.010.000.000.00-65750.00%
JPM240628C002225002024-06-24 9:38AM EDT222.500.010.000.000.00-51050.00%
JPM240628C002250002024-06-24 9:42AM EDT225.000.010.000.000.00-2050.00%
JPM240628C002300002024-06-13 12:09PM EDT230.000.040.000.000.00-1250.00%
JPM240628C002350002024-06-12 9:33AM EDT235.000.010.000.000.00-2050.00%
JPM240628C002400002024-06-13 12:05PM EDT240.000.020.000.000.00-1150.00%
JPM240628C002500002024-06-20 2:14PM EDT250.000.010.000.000.00--050.00%
JPM240628C002700002024-06-24 9:47AM EDT270.000.010.000.000.00-25350.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240628P001150002024-06-25 12:17PM EDT115.000.010.000.000.00-1050.00%
JPM240628P001450002024-06-17 1:07PM EDT145.000.010.000.000.00--1150.00%
JPM240628P001500002024-06-24 9:52AM EDT150.000.020.000.000.00-300050.00%
JPM240628P001550002024-06-18 1:59PM EDT155.000.010.000.000.00-102250.00%
JPM240628P001600002024-06-26 3:56PM EDT160.000.010.000.000.00-1050.00%
JPM240628P001650002024-06-24 9:50AM EDT165.000.010.000.000.00-15050.00%
JPM240628P001700002024-06-27 1:30PM EDT170.000.010.000.000.00-11050.00%
JPM240628P001725002024-06-26 3:37PM EDT172.500.010.000.000.00-6332050.00%
JPM240628P001750002024-06-27 12:38PM EDT175.000.010.000.000.00-142250.00%
JPM240628P001775002024-06-27 9:49AM EDT177.500.010.000.000.00-10050.00%
JPM240628P001800002024-06-27 11:18AM EDT180.000.010.000.000.00-41050.00%
JPM240628P001825002024-06-27 3:45PM EDT182.500.010.000.000.00-8643250.00%
JPM240628P001850002024-06-27 2:15PM EDT185.000.050.000.000.00-1321,93425.00%
JPM240628P001875002024-06-27 3:07PM EDT187.500.020.000.000.00-42190225.00%
JPM240628P001900002024-06-27 3:55PM EDT190.000.020.000.000.00-4198,17825.00%
JPM240628P001925002024-06-27 3:59PM EDT192.500.040.000.000.00-540012.50%
JPM240628P001950002024-06-27 3:58PM EDT195.000.080.000.000.00-1,2475,02912.50%
JPM240628P001975002024-06-27 3:59PM EDT197.500.340.000.000.00-3,81503.13%
JPM240628P002000002024-06-27 3:59PM EDT200.001.350.000.000.00-1,3571,3320.00%
JPM240628P002025002024-06-27 11:40AM EDT202.503.100.000.000.00-341140.00%
JPM240628P002050002024-06-27 1:08PM EDT205.005.700.000.000.00-400.00%
JPM240628P002100002024-06-27 2:41PM EDT210.0012.900.000.000.00-31270.00%
JPM240628P002200002024-06-27 2:41PM EDT220.0022.900.000.000.00-1570.00%
JPM240628P002225002024-06-21 3:35PM EDT222.5026.490.000.000.00-300.00%
JPM240628P002250002024-06-27 2:41PM EDT225.0027.900.000.000.00-1600.00%
JPM240628P002300002024-06-21 3:35PM EDT230.0033.930.000.000.00-780.00%
JPM240628P002350002024-06-21 3:35PM EDT235.0038.950.000.000.00-700.00%
JPM240628P002450002024-06-06 3:42PM EDT245.0047.720.000.000.00--00.00%
JPM240628P002500002024-06-06 3:42PM EDT250.0052.730.000.000.00--00.00%