New Zealand markets open in 2 hours 13 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.74-0.85 (-0.69%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220819C000700002022-07-15 11:29AM EDT70.0041.7951.8553.100.00-16467.19%
JPM220819C000750002022-07-28 9:47AM EDT75.0040.2546.3046.650.00-4140.00%
JPM220819C000800002022-08-15 10:31AM EDT80.0041.4741.5041.700.00-270.00%
JPM220819C000850002022-07-26 12:17PM EDT85.0028.9536.4536.700.00-1150.00%
JPM220819C000900002022-08-15 10:31AM EDT90.0031.4031.4531.700.00-2340.00%
JPM220819C000950002022-08-02 10:03AM EDT95.0018.2326.4026.700.00-1290.00%
JPM220819C000990002022-08-12 10:00AM EDT99.0020.8022.4522.700.00-230.00%
JPM220819C001000002022-08-18 11:58AM EDT100.0021.2521.3521.65-1.00-4.49%74750.00%
JPM220819C001010002022-08-05 10:12AM EDT101.0014.5520.5020.650.00-6160.00%
JPM220819C001020002022-07-21 11:32AM EDT102.0012.9019.4019.650.00-650.00%
JPM220819C001030002022-08-03 10:35AM EDT103.009.7018.5018.650.00-2130.00%
JPM220819C001040002022-08-05 10:12AM EDT104.0011.6517.5017.650.00-520.00%
JPM220819C001050002022-08-18 2:57PM EDT105.0016.2016.4516.65-1.05-6.09%76880.00%
JPM220819C001060002022-08-08 9:35AM EDT106.0010.7915.4515.650.00-1220.00%
JPM220819C001070002022-08-09 3:23PM EDT107.008.6014.5014.700.00-1120.00%
JPM220819C001080002022-08-18 12:12PM EDT108.0013.3013.4513.60-1.55-10.44%401800.00%
JPM220819C001090002022-08-15 3:38PM EDT109.0013.5512.5012.700.00-1340.00%
JPM220819C001100002022-08-18 3:04PM EDT110.0011.1011.5011.60-1.30-10.48%512,6690.00%
JPM220819C001110002022-08-17 1:55PM EDT111.0011.1510.4510.650.00-161630.00%
JPM220819C001120002022-08-18 1:51PM EDT112.008.759.509.65-1.85-17.45%22,8830.00%
JPM220819C001130002022-08-18 12:05PM EDT113.008.308.508.65-1.30-13.54%101,6050.00%
JPM220819C001140002022-08-18 2:56PM EDT114.007.227.507.65-1.28-15.06%72,0690.00%
JPM220819C001150002022-08-18 2:58PM EDT115.006.216.506.65-1.21-16.31%4816,2840.00%
JPM220819C001160002022-08-18 12:56PM EDT116.004.875.455.70-1.58-24.50%212,2700.00%
JPM220819C001170002022-08-18 2:34PM EDT117.004.174.504.70-1.53-26.84%212,3420.00%
JPM220819C001180002022-08-18 3:31PM EDT118.003.653.553.70-0.88-19.43%1217,4620.00%
JPM220819C001190002022-08-18 3:28PM EDT119.002.602.602.70-0.97-27.17%1,2362,3190.00%
JPM220819C001200002022-08-18 3:30PM EDT120.001.781.751.81-0.89-33.33%2,5858,84615.43%
JPM220819C001210002022-08-18 3:32PM EDT121.000.980.951.01-0.88-47.31%1,5031,76715.72%
JPM220819C001220002022-08-18 3:31PM EDT122.000.430.420.45-0.86-66.67%1,3192,60315.82%
JPM220819C001230002022-08-18 3:30PM EDT123.000.160.150.17-0.58-78.38%1,6913,26216.60%
JPM220819C001240002022-08-18 3:06PM EDT124.000.040.050.08-0.34-89.47%9153,06219.14%
JPM220819C001250002022-08-18 3:30PM EDT125.000.030.030.04-0.15-83.33%1,1366,83621.49%
JPM220819C001260002022-08-18 3:17PM EDT126.000.030.020.03-0.04-57.14%3588425.39%
JPM220819C001270002022-08-18 3:10PM EDT127.000.020.010.03-0.02-50.00%8864630.08%
JPM220819C001280002022-08-18 11:57AM EDT128.000.010.000.02-0.01-50.00%41,03532.42%
JPM220819C001290002022-08-18 10:38AM EDT129.000.010.000.01-0.01-50.00%291533.59%
JPM220819C001300002022-08-18 2:55PM EDT130.000.010.000.02-0.01-50.00%1275,06940.63%
JPM220819C001310002022-08-15 12:54PM EDT131.000.020.000.010.00-12612040.63%
JPM220819C001320002022-08-15 3:40PM EDT132.000.010.000.010.00-383944.53%
JPM220819C001330002022-08-17 10:01AM EDT133.000.010.000.010.00-173348.44%
JPM220819C001340002022-08-15 9:38AM EDT134.000.010.000.020.00--151.56%
JPM220819C001350002022-08-18 3:09PM EDT135.000.010.000.000.00-1001,55925.00%
JPM220819C001360002022-08-15 2:46PM EDT136.000.010.000.010.00-72954.69%
JPM220819C001400002022-08-18 11:13AM EDT140.000.010.000.000.00-1118750.00%
JPM220819C001450002022-08-16 12:24PM EDT145.000.010.000.750.00-10215150.98%
JPM220819C001500002022-08-05 10:20AM EDT150.000.010.000.010.00-212296.88%
JPM220819C001550002022-07-19 9:31AM EDT155.000.020.000.000.00-121350.00%
JPM220819C001600002022-07-06 9:54AM EDT160.000.020.000.030.00--47137.50%
JPM220819C001650002022-08-10 1:02PM EDT165.000.020.000.010.00-1010137.50%
JPM220819C001700002022-08-12 11:50AM EDT170.000.020.000.750.00--1250.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220819P000600002022-07-13 2:55PM EDT60.000.030.000.020.00-1579325.00%
JPM220819P000650002022-08-01 10:54AM EDT65.000.010.000.000.00-772,26850.00%
JPM220819P000700002022-08-01 10:00AM EDT70.000.020.000.030.00-1177268.75%
JPM220819P000750002022-08-08 11:42AM EDT75.000.010.000.010.00-1376212.50%
JPM220819P000800002022-08-04 1:04PM EDT80.000.010.000.010.00-6964187.50%
JPM220819P000850002022-08-15 12:57PM EDT85.000.010.000.010.00-11,592162.50%
JPM220819P000900002022-08-16 9:45AM EDT90.000.010.000.000.00-22,30450.00%
JPM220819P000950002022-08-18 2:16PM EDT95.000.010.000.010.00-112,901115.63%
JPM220819P000990002022-08-10 11:13AM EDT99.000.020.000.030.00-7189109.38%
JPM220819P001000002022-08-18 1:23PM EDT100.000.010.000.01-0.02-66.67%104,17393.75%
JPM220819P001010002022-08-10 3:36PM EDT101.000.020.000.030.00-635399.22%
JPM220819P001020002022-08-16 9:49AM EDT102.000.030.000.030.00-165895.31%
JPM220819P001030002022-08-16 2:59PM EDT103.000.020.000.020.00-256785.94%
JPM220819P001040002022-08-15 9:30AM EDT104.000.070.000.030.00-1073385.94%
JPM220819P001050002022-08-18 11:53AM EDT105.000.010.000.000.00-45,39250.00%
JPM220819P001060002022-08-18 1:56PM EDT106.000.010.000.01-0.02-66.67%137868.75%
JPM220819P001070002022-08-18 11:40AM EDT107.000.010.000.010.00-1272962.50%
JPM220819P001080002022-08-18 1:52PM EDT108.000.010.000.010.00-41,12759.38%
JPM220819P001090002022-08-18 11:40AM EDT109.000.020.000.02-0.01-33.33%277959.38%
JPM220819P001100002022-08-18 12:27PM EDT110.000.010.000.020.00-147,44754.69%
JPM220819P001110002022-08-18 10:01AM EDT111.000.010.000.030.00-182253.13%
JPM220819P001120002022-08-18 10:11AM EDT112.000.020.010.030.00-23,36850.78%
JPM220819P001130002022-08-18 9:46AM EDT113.000.050.010.02+0.03+150.00%21,05246.09%
JPM220819P001140002022-08-18 2:49PM EDT114.000.020.020.03-0.01-33.33%1101,86943.75%
JPM220819P001150002022-08-18 3:23PM EDT115.000.030.020.030.00-1,36018,52238.67%
JPM220819P001160002022-08-18 3:03PM EDT116.000.040.030.04-0.01-20.00%2071,81535.55%
JPM220819P001170002022-08-18 3:23PM EDT117.000.050.050.060.00-481,58332.62%
JPM220819P001180002022-08-18 3:20PM EDT118.000.070.060.07-0.03-30.00%3886,85027.83%
JPM220819P001190002022-08-18 3:31PM EDT119.000.100.100.11-0.03-23.08%10,3201,34324.61%
JPM220819P001200002022-08-18 3:28PM EDT120.000.200.170.22-0.01-4.76%6181,99522.66%
JPM220819P001210002022-08-18 3:30PM EDT121.000.380.380.42-0.01-2.56%1,3291,22320.41%
JPM220819P001220002022-08-18 3:23PM EDT122.000.940.860.91+0.30+46.88%1,20457921.49%
JPM220819P001230002022-08-18 3:27PM EDT123.001.601.531.64+0.53+49.53%831,98324.07%
JPM220819P001240002022-08-18 2:26PM EDT124.002.852.412.55+1.15+67.65%516129.20%
JPM220819P001250002022-08-18 3:27PM EDT125.003.483.353.55+0.75+27.47%611,11936.62%
JPM220819P001260002022-08-18 12:56PM EDT126.005.254.354.55+1.75+50.00%111843.46%
JPM220819P001270002022-08-18 11:11AM EDT127.005.965.355.60+0.46+8.36%16152.64%
JPM220819P001280002022-08-16 2:53PM EDT128.004.796.356.500.00-1153.52%
JPM220819P001300002022-08-18 1:12PM EDT130.009.308.358.55+1.82+24.33%5961.52%
JPM220819P001330002022-08-11 9:48AM EDT133.0012.4011.3511.500.00--175.00%
JPM220819P001340002022-08-11 9:48AM EDT134.0013.4012.4012.600.00--186.52%
JPM220819P001350002022-07-18 2:29PM EDT135.0023.1012.2512.550.00-510.00%
JPM220819P001400002022-08-17 3:50PM EDT140.0017.5518.4018.550.00-12113.28%
JPM220819P001450002022-08-17 2:50PM EDT145.0022.2323.3523.550.00-20132.23%
JPM220819P001500002022-08-17 2:50PM EDT150.0027.2328.3028.550.00-20148.83%
JPM220819P001550002022-07-05 1:38PM EDT155.0043.6542.3543.000.00-10549.51%
JPM220819P001600002022-07-11 12:14PM EDT160.0046.9540.6041.950.00-10363.38%
JPM220819P001700002022-08-17 2:00PM EDT170.0047.6548.3048.550.00-73218.75%