JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM171124C000550002017-11-17 11:54PM EST55.0042.6543.0045.500.00-55695.70%
JPM171124C000800002017-10-27 10:55PM EST80.0021.3021.6021.900.00-33524.41%
JPM171124C000850002017-10-13 10:51PM EST85.0012.0514.4514.700.00-77266.60%
JPM171124C000880002017-10-13 10:51PM EST88.009.1511.5011.750.00-1616226.37%
JPM171124C000900002017-11-20 10:22AM EST90.008.358.558.750.00-105973.44%
JPM171124C000910002017-10-13 10:51PM EST91.005.908.508.800.00-1010182.81%
JPM171124C000920002017-11-10 3:54PM EST92.005.815.605.85-0.34-5.53%8160.00%
JPM171124C000930002017-11-17 9:45AM EST93.004.705.055.25-1.60-25.40%2980.00%
JPM171124C000935002017-11-15 10:12AM EST93.504.254.554.750.00-570.00%
JPM171124C000940002017-11-22 9:42AM EST94.005.424.554.75+0.92+20.44%55964.06%
JPM171124C000945002017-11-22 9:32AM EST94.504.654.004.25+0.15+3.33%310158.59%
JPM171124C000950002017-11-22 3:57PM EST95.003.683.553.85-0.77-17.30%2428863.67%
JPM171124C000955002017-11-21 9:50AM EST95.504.003.053.250.00-3121947.66%
JPM171124C000960002017-11-22 3:46PM EST96.002.812.512.71-0.24-7.87%3341337.11%
JPM171124C000965002017-11-22 1:04PM EST96.502.392.012.24-0.58-19.53%171,26534.96%
JPM171124C000970002017-11-22 3:42PM EST97.001.821.581.72-0.25-12.08%201,07626.95%
JPM171124C000975002017-11-22 3:57PM EST97.501.181.091.21-0.69-36.90%4725020.12%
JPM171124C000980002017-11-22 3:54PM EST98.000.720.530.81-0.39-35.14%1251,16520.12%
JPM171124C000985002017-11-22 3:54PM EST98.500.350.270.34-0.38-52.05%64790912.79%
JPM171124C000990002017-11-22 3:56PM EST99.000.110.070.14-0.25-69.44%1,3601,17013.77%
JPM171124C000995002017-11-22 3:29PM EST99.500.060.010.06-0.11-64.71%8161,04015.63%
JPM171124C001000002017-11-22 3:44PM EST100.000.020.010.04-0.07-77.78%4172,29619.14%
JPM171124C001010002017-11-22 3:03PM EST101.000.020.000.03-0.02-50.00%271,34827.34%
JPM171124C001020002017-11-22 10:14AM EST102.000.020.000.04-0.01-33.33%21,19538.28%
JPM171124C001030002017-11-22 3:47PM EST103.000.010.000.02-0.02-66.67%4889241.80%
JPM171124C001040002017-11-22 3:44PM EST104.000.010.000.04-0.03-75.00%3736255.47%
JPM171124C001050002017-11-22 9:40AM EST105.000.020.000.03-0.02-50.00%173154.69%
JPM171124C001060002017-11-20 1:32PM EST106.000.030.000.050.00-631,14266.41%
JPM171124C001070002017-11-22 10:15AM EST107.000.010.000.04-0.01-50.00%1069,74871.09%
JPM171124C001080002017-11-21 9:49AM EST108.000.020.000.030.00-121,22575.00%
JPM171124C001090002017-11-22 9:39AM EST109.000.020.000.05+0.01+100.00%1173887.50%
JPM171124C001100002017-11-22 9:31AM EST110.000.010.000.04-0.01-50.00%32,48792.19%
JPM171124C001110002017-11-22 9:31AM EST111.000.010.000.010.00-17284.38%
JPM171124C001120002017-11-16 3:47PM EST112.000.050.000.090.00-1,6351,068117.19%
JPM171124C001130002017-11-16 10:46AM EST113.000.030.000.350.00-1111156.64%
JPM171124C001140002017-11-16 11:37AM EST114.000.040.000.110.00-1111134.38%
JPM171124C001150002017-11-16 11:37AM EST115.000.030.000.690.00-44199.02%
JPM171124C001200002017-10-27 10:55PM EST120.000.050.000.070.00-11164.06%
JPM171124C001250002017-10-27 10:55PM EST125.000.060.000.060.00-2727189.06%
JPM171124C001350002017-10-27 10:55PM EST135.000.030.000.040.00-1211231.25%
Putsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM171124P000700002017-11-10 11:50PM EST70.000.010.000.020.00-200240.63%
JPM171124P000850002017-11-15 11:56AM EST85.000.010.000.020.00-150174112.50%
JPM171124P000880002017-11-16 3:39PM EST88.000.020.000.040.00-11896.88%
JPM171124P000890002017-11-16 9:47AM EST89.000.020.000.050.00-122491.41%
JPM171124P000900002017-11-15 1:22PM EST90.000.030.000.040.00-3513179.69%
JPM171124P000905002017-11-17 2:08PM EST90.500.020.000.04-0.01-33.33%383175.78%
JPM171124P000910002017-11-21 1:18PM EST91.000.010.000.020.00-1022865.63%
JPM171124P000915002017-10-24 11:40AM EST91.500.150.070.110.00-42887.11%
JPM171124P000920002017-11-22 3:32PM EST92.000.010.000.020.00-17575257.81%
JPM171124P000925002017-11-17 11:02AM EST92.500.020.000.05-0.02-50.00%1054860.94%
JPM171124P000930002017-11-21 10:00AM EST93.000.010.000.020.00-120150.00%
JPM171124P000935002017-11-17 3:48PM EST93.500.020.020.04-0.27-93.10%269253.91%
JPM171124P000940002017-11-22 9:47AM EST94.000.010.000.020.00-329246.09%
JPM171124P000945002017-11-20 10:17AM EST94.500.010.000.020.00-41,10741.80%
JPM171124P000950002017-11-22 11:46AM EST95.000.010.000.02-0.01-50.00%12,34537.50%
JPM171124P000955002017-11-20 9:40AM EST95.500.060.000.020.00-1010432.81%
JPM171124P000960002017-11-22 3:46PM EST96.000.010.000.020.00-1131,01328.52%
JPM171124P000965002017-11-22 3:44PM EST96.500.020.000.020.00-3079023.83%
JPM171124P000970002017-11-22 9:59AM EST97.000.010.010.03-0.01-50.00%7371021.09%
JPM171124P000975002017-11-22 11:24AM EST97.500.030.010.03-0.01-25.00%41,24415.82%
JPM171124P000980002017-11-22 3:47PM EST98.000.030.020.05-0.05-62.50%5631,55612.11%
JPM171124P000985002017-11-22 3:57PM EST98.500.170.150.190.00-39047312.31%
JPM171124P000990002017-11-22 3:46PM EST99.000.340.440.56-0.07-17.07%16667616.99%
JPM171124P000995002017-11-22 3:58PM EST99.500.900.790.99+0.24+36.36%1,19030020.80%
JPM171124P001000002017-11-22 3:58PM EST100.001.371.261.49+0.29+26.85%9856127.44%
JPM171124P001010002017-11-22 3:45PM EST101.002.232.262.49+0.26+13.20%239939.45%
JPM171124P001020002017-11-21 1:29PM EST102.002.903.253.600.00-226460.74%
JPM171124P001030002017-11-21 3:59PM EST103.004.004.304.550.00-98951.95%
JPM171124P001040002017-11-21 3:59PM EST104.005.005.255.600.00-143060.94%
JPM171124P001050002017-11-15 10:03AM EST105.007.856.807.050.00-1216122.07%
JPM171124P001070002017-11-22 11:49PM EST107.007.858.208.450.00-7091.41%
JPM171124P001140002017-11-17 11:54PM EST114.0015.9515.7016.200.00-70218.16%
JPM171124P001150002017-11-17 11:54PM EST115.0016.5516.6517.200.00-1313224.81%
JPM171124P001200002017-11-17 11:54PM EST120.0021.9521.5522.500.00-100279.69%