New Zealand Markets closed

JPMorgan Chase & Co. (JPM)


NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.82+1.77 (+2.01%)
At close: 4:00PM EDT

91.40 0.00 (0.00%)
Pre-market: 6:28AM EDT

People also watch
CBACWFCPFEGS
In the money
Show:ListStraddle
Callsfor30 June 2017
Contract nameLast Trade DateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM170630C000575002017-06-16 11:49PM EDT57.5028.6028.4528.950.00-440.00%
JPM170630C000625002017-06-16 11:49PM EDT62.5024.2523.6023.950.00-880.00%
JPM170630C000650002017-06-16 11:49PM EDT65.0021.7521.1521.350.00-110.00%
JPM170630C000675002017-06-15 10:04AM EDT67.5019.4518.6518.850.00-1320.00%
JPM170630C000700002017-06-20 1:46PM EDT70.0017.8016.9017.200.00-1390.00%
JPM170630C000725002017-06-16 11:49PM EDT72.5014.7013.6013.950.00-26260.00%
JPM170630C000740002017-06-28 10:09AM EDT74.0015.350.000.000.00-220.00%
JPM170630C000750002017-06-02 11:50PM EDT75.0010.477.557.950.00-10100.00%
JPM170630C000765002017-06-14 2:38PM EDT76.5010.259.609.900.00-1120.00%
JPM170630C000770002017-06-02 11:50PM EDT77.005.375.656.100.00-1,6001,6000.00%
JPM170630C000775002017-06-27 11:16AM EDT77.5010.8111.6512.650.00-120143.16%
JPM170630C000780002017-06-05 11:00AM EDT78.005.618.309.500.00-110.00%
JPM170630C000790002017-06-28 2:39PM EDT79.0010.850.000.000.00-10100.00%
JPM170630C000795002017-06-16 11:49PM EDT79.507.406.756.900.00-11110.00%
JPM170630C000800002017-06-28 11:02AM EDT80.008.950.000.000.00-13080.00%
JPM170630C000805002017-06-27 11:47AM EDT80.508.309.259.450.00-133571.09%
JPM170630C000810002017-06-23 3:40PM EDT81.005.705.805.95-0.01-0.18%2080.00%
JPM170630C000815002017-06-08 1:41PM EDT81.504.285.705.800.00-1130.00%
JPM170630C000820002017-06-28 1:31PM EDT82.007.820.000.000.00-101,6640.00%
JPM170630C000825002017-06-28 12:19PM EDT82.507.200.000.000.00-1880.00%
JPM170630C000830002017-06-27 9:46AM EDT83.004.656.806.950.00-511,96659.38%
JPM170630C000835002017-06-27 3:08PM EDT83.504.756.306.450.00-722355.86%
JPM170630C000840002017-06-28 3:52PM EDT84.006.010.000.000.00-753350.00%
JPM170630C000845002017-06-28 12:19PM EDT84.505.190.000.000.00-105610.00%
JPM170630C000850002017-06-28 3:40PM EDT85.005.020.000.000.00-1531,1990.00%
JPM170630C000855002017-06-28 3:09PM EDT85.504.470.000.000.00-3882,0730.00%
JPM170630C000860002017-06-28 3:53PM EDT86.004.020.000.000.00-3529310.00%
JPM170630C000865002017-06-28 3:10PM EDT86.503.490.000.000.00-3891,1310.00%
JPM170630C000870002017-06-28 3:56PM EDT87.002.970.000.000.00-9132,4540.00%
JPM170630C000875002017-06-28 3:59PM EDT87.502.400.000.000.00-1,3862,1630.00%
JPM170630C000880002017-06-28 3:59PM EDT88.001.900.000.000.00-1,3813,6090.00%
JPM170630C000885002017-06-28 3:59PM EDT88.501.500.000.000.00-7792,1750.00%
JPM170630C000890002017-06-28 3:59PM EDT89.001.100.000.000.00-2,7692,5870.00%
JPM170630C000895002017-06-28 3:52PM EDT89.500.920.000.000.00-1,6042,9110.00%
JPM170630C000900002017-06-28 3:58PM EDT90.000.540.000.000.00-2,9652,0390.78%
JPM170630C000905002017-06-28 3:59PM EDT90.500.330.000.000.00-9746683.13%
JPM170630C000910002017-06-28 3:59PM EDT91.000.170.000.000.00-2,1162,1956.25%
JPM170630C000915002017-06-28 3:59PM EDT91.500.130.000.000.00-8639956.25%
JPM170630C000920002017-06-28 3:59PM EDT92.000.090.000.000.00-1,7961,2726.25%
JPM170630C000925002017-06-28 3:23PM EDT92.500.050.000.000.00-26837112.50%
JPM170630C000930002017-06-20 1:38PM EDT93.000.020.000.130.00-2237.70%
JPM170630C000935002017-06-28 3:50PM EDT93.500.030.000.000.00-11212.50%
JPM170630C000945002017-06-02 11:50PM EDT94.500.010.000.030.00-1136.72%
JPM170630C000950002017-06-29 6:21AM EDT95.000.010.000.000.00-1125.00%
JPM170630C001020002017-06-02 11:50PM EDT102.000.020.000.020.00-1068.75%
Putsfor30 June 2017
Contract nameLast Trade DateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM170630P000675002017-06-02 11:51PM EDT67.500.030.000.090.00-33173.44%
JPM170630P000700002017-06-02 11:51PM EDT70.000.090.020.070.00-214153.91%
JPM170630P000725002017-06-12 10:30AM EDT72.500.030.020.060.02200.00%17420132.03%
JPM170630P000740002017-06-19 3:57PM EDT74.000.010.000.04-0.03-75.00%20539110.94%
JPM170630P000750002017-06-20 1:46PM EDT75.000.010.000.020.00-156195.31%
JPM170630P000760002017-06-14 9:40AM EDT76.000.040.020.040.00-38217102.34%
JPM170630P000765002017-06-16 3:18PM EDT76.500.030.030.04-0.02-40.00%2047100.78%
JPM170630P000770002017-06-23 9:59AM EDT77.000.100.000.020.0111.11%530482.81%
JPM170630P000775002017-06-12 2:50PM EDT77.500.080.070.13-0.02-20.00%11049111.33%
JPM170630P000780002017-06-20 3:01PM EDT78.000.030.000.030.00-1631180.47%
JPM170630P000785002017-06-27 10:00AM EDT78.500.010.000.020.00-131473.44%
JPM170630P000790002017-06-26 9:36AM EDT79.000.010.000.02-0.01-50.00%226270.31%
JPM170630P000795002017-06-12 12:31PM EDT79.500.160.120.150.0214.29%30308100.78%
JPM170630P000800002017-06-28 9:49AM EDT80.000.020.000.000.00-331150.00%
JPM170630P000805002017-06-26 3:31PM EDT80.500.010.010.02-0.04-80.00%806764.06%
JPM170630P000810002017-06-28 10:32AM EDT81.000.010.000.000.00-63694525.00%
JPM170630P000815002017-06-28 1:50PM EDT81.500.010.000.000.00-456325.00%
JPM170630P000820002017-06-28 11:13AM EDT82.000.010.000.000.00-140525.00%
JPM170630P000825002017-06-28 12:16PM EDT82.500.010.000.000.00-2362425.00%
JPM170630P000830002017-06-28 10:31AM EDT83.000.020.000.000.00-2028825.00%
JPM170630P000835002017-06-28 3:17PM EDT83.500.020.000.000.00-3056625.00%
JPM170630P000840002017-06-28 3:39PM EDT84.000.020.000.000.00-561,04625.00%
JPM170630P000845002017-06-28 9:45AM EDT84.500.020.000.000.00-2019425.00%
JPM170630P000850002017-06-28 2:40PM EDT85.000.020.000.000.00-3,0354,06825.00%
JPM170630P000855002017-06-28 2:38PM EDT85.500.010.000.000.00-121,62012.50%
JPM170630P000860002017-06-28 3:49PM EDT86.000.040.000.000.00-1461,01912.50%
JPM170630P000865002017-06-28 2:20PM EDT86.500.040.000.000.00-1992,96212.50%
JPM170630P000870002017-06-28 3:06PM EDT87.000.050.000.000.00-1971,24112.50%
JPM170630P000875002017-06-28 3:58PM EDT87.500.080.000.000.00-73573212.50%
JPM170630P000880002017-06-28 3:59PM EDT88.000.110.000.000.00-1,4661,3406.25%
JPM170630P000885002017-06-28 3:56PM EDT88.500.170.000.000.00-3,2442,9896.25%
JPM170630P000890002017-06-28 3:58PM EDT89.000.290.000.000.00-2,3111,4033.13%
JPM170630P000895002017-06-28 3:54PM EDT89.500.410.000.000.00-1,5887781.56%
JPM170630P000900002017-06-28 3:59PM EDT90.000.700.000.000.00-1,3141,2520.00%
JPM170630P000905002017-06-28 3:58PM EDT90.500.970.000.000.00-4094660.00%
JPM170630P000910002017-06-28 3:58PM EDT91.001.300.000.000.00-2202020.00%
JPM170630P000915002017-06-28 3:59PM EDT91.501.800.000.000.00-126990.00%
JPM170630P000920002017-06-28 3:26PM EDT92.002.030.000.000.00-18300.00%
JPM170630P000925002017-06-29 6:22AM EDT92.502.510.000.000.00-42260.00%
JPM170630P000930002017-06-28 3:30PM EDT93.002.990.000.000.00-34280.00%
JPM170630P000935002017-06-29 6:22AM EDT93.503.450.000.000.00-980.00%
JPM170630P000940002017-06-28 9:56AM EDT94.004.450.000.000.00-520.00%
JPM170630P000950002017-06-02 11:51PM EDT95.009.8312.2012.850.00-1010357.18%
JPM170630P001040002017-06-16 11:49PM EDT104.0017.1517.5018.050.00-55314.16%
JPM170630P001100002017-06-16 11:49PM EDT110.0023.5523.7023.900.00-11370.31%
JPM170630P001150002017-06-16 11:49PM EDT115.0027.7528.6528.900.00-11410.16%
JPM170630P001200002017-06-16 11:49PM EDT120.0032.7533.6034.150.00-11452.64%