New Zealand markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.47+0.81 (+0.87%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM201002C000600002020-09-24 12:21PM EDT60.0032.970.000.000.00--00.00%
JPM201002C000700002020-09-08 1:47PM EDT70.0031.000.000.000.00-100.00%
JPM201002C000750002020-09-08 10:01AM EDT75.0025.790.000.000.00-100.00%
JPM201002C000790002020-09-25 11:25AM EDT79.0013.300.000.000.00-2500.00%
JPM201002C000800002020-09-25 10:51AM EDT80.0012.350.000.000.00-200.00%
JPM201002C000840002020-09-25 12:05PM EDT84.008.400.000.000.00-200.00%
JPM201002C000850002020-09-25 10:18AM EDT85.007.170.000.000.00-400.00%
JPM201002C000860002020-09-24 1:22PM EDT86.008.330.000.000.00--00.00%
JPM201002C000870002020-09-25 2:58PM EDT87.006.320.000.000.00-200.00%
JPM201002C000880002020-09-25 3:14PM EDT88.005.500.000.000.00-22700.00%
JPM201002C000890002020-09-25 2:58PM EDT89.004.450.000.000.00-4200.00%
JPM201002C000900002020-09-25 3:56PM EDT90.003.800.000.000.00-18500.00%
JPM201002C000910002020-09-25 3:53PM EDT91.003.020.000.000.00-29000.00%
JPM201002C000920002020-09-25 3:58PM EDT92.002.450.000.000.00-64900.00%
JPM201002C000925002020-09-25 3:59PM EDT92.502.170.000.000.00-62200.00%
JPM201002C000930002020-09-25 3:59PM EDT93.001.920.000.000.00-1,23800.00%
JPM201002C000940002020-09-25 3:59PM EDT94.001.410.000.000.00-2,03301.56%
JPM201002C000950002020-09-25 3:59PM EDT95.001.020.000.000.00-5,11703.13%
JPM201002C000960002020-09-25 3:58PM EDT96.000.700.000.000.00-4,96106.25%
JPM201002C000965002020-09-25 3:59PM EDT96.500.600.000.000.00-15206.25%
JPM201002C000970002020-09-25 3:59PM EDT97.000.510.000.000.00-97906.25%
JPM201002C000975002020-09-25 3:58PM EDT97.500.410.000.000.00-727012.50%
JPM201002C000980002020-09-25 3:58PM EDT98.000.330.000.000.00-691012.50%
JPM201002C000985002020-09-25 3:59PM EDT98.500.290.000.000.00-52012.50%
JPM201002C000990002020-09-25 3:59PM EDT99.000.240.000.000.00-319012.50%
JPM201002C000995002020-09-25 3:48PM EDT99.500.170.000.000.00-150012.50%
JPM201002C001000002020-09-25 3:59PM EDT100.000.170.000.000.00-1,846012.50%
JPM201002C001010002020-09-25 3:45PM EDT101.000.120.000.000.00-118012.50%
JPM201002C001020002020-09-25 3:19PM EDT102.000.100.000.000.00-37012.50%
JPM201002C001030002020-09-25 3:19PM EDT103.000.060.000.000.00-76025.00%
JPM201002C001040002020-09-25 3:52PM EDT104.000.070.000.000.00-14025.00%
JPM201002C001050002020-09-25 2:26PM EDT105.000.060.000.000.00-67025.00%
JPM201002C001060002020-09-25 12:53PM EDT106.000.050.000.000.00-60025.00%
JPM201002C001070002020-09-25 12:57PM EDT107.000.040.000.000.00-390025.00%
JPM201002C001080002020-09-25 2:25PM EDT108.000.080.000.000.00-25025.00%
JPM201002C001090002020-09-24 9:36AM EDT109.000.040.000.000.00-1025.00%
JPM201002C001100002020-09-25 3:47PM EDT110.000.040.000.000.00-19025.00%
JPM201002C001110002020-09-25 3:41PM EDT111.000.040.000.000.00-6025.00%
JPM201002C001120002020-09-25 3:49PM EDT112.000.030.000.000.00-2025.00%
JPM201002C001130002020-09-24 3:20PM EDT113.000.010.000.000.00-13050.00%
JPM201002C001140002020-09-24 12:08PM EDT114.000.060.000.000.00-1050.00%
JPM201002C001150002020-09-25 3:50PM EDT115.000.030.000.000.00-101050.00%
JPM201002C001170002020-09-25 2:59PM EDT117.000.020.000.000.00-45050.00%
JPM201002C001200002020-09-24 10:28AM EDT120.000.030.000.000.00-4050.00%
JPM201002C001250002020-09-25 12:25PM EDT125.000.010.000.000.00-19050.00%
JPM201002C001300002020-09-22 2:18PM EDT130.000.020.000.000.00-6050.00%
JPM201002C001350002020-09-22 12:21PM EDT135.000.020.000.000.00-60050.00%
JPM201002C001400002020-09-22 1:29PM EDT140.000.010.000.000.00-30050.00%
JPM201002C001450002020-09-22 1:28PM EDT145.000.010.000.000.00-2050.00%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM201002P000600002020-09-25 3:47PM EDT60.000.010.000.000.00-1050.00%
JPM201002P000650002020-09-25 9:30AM EDT65.000.010.000.000.00-20050.00%
JPM201002P000700002020-09-14 11:07AM EDT70.000.030.000.000.00-2050.00%
JPM201002P000750002020-09-25 12:24PM EDT75.000.010.000.000.00-21050.00%
JPM201002P000760002020-09-25 2:28PM EDT76.000.020.000.000.00-1050.00%
JPM201002P000780002020-09-23 2:47PM EDT78.000.030.000.000.00--025.00%
JPM201002P000790002020-09-24 12:47PM EDT79.000.040.000.000.00--025.00%
JPM201002P000800002020-09-25 3:43PM EDT80.000.010.000.000.00-55025.00%
JPM201002P000810002020-09-25 12:29PM EDT81.000.020.000.000.00-14025.00%
JPM201002P000820002020-09-25 12:29PM EDT82.000.040.000.000.00-15025.00%
JPM201002P000830002020-09-25 3:51PM EDT83.000.050.000.000.00-105025.00%
JPM201002P000840002020-09-25 3:54PM EDT84.000.040.000.000.00-110025.00%
JPM201002P000850002020-09-25 3:56PM EDT85.000.060.000.000.00-193025.00%
JPM201002P000860002020-09-25 3:44PM EDT86.000.080.000.000.00-212012.50%
JPM201002P000870002020-09-25 3:46PM EDT87.000.150.000.000.00-209012.50%
JPM201002P000880002020-09-25 3:59PM EDT88.000.200.000.000.00-341012.50%
JPM201002P000890002020-09-25 3:56PM EDT89.000.300.000.000.00-365012.50%
JPM201002P000900002020-09-25 3:58PM EDT90.000.440.000.000.00-66706.25%
JPM201002P000910002020-09-25 3:59PM EDT91.000.650.000.000.00-65006.25%
JPM201002P000920002020-09-25 3:57PM EDT92.001.010.000.000.00-84203.13%
JPM201002P000925002020-09-25 3:54PM EDT92.501.280.000.000.00-32103.13%
JPM201002P000930002020-09-25 3:59PM EDT93.001.380.000.000.00-31201.56%
JPM201002P000940002020-09-25 3:59PM EDT94.001.850.000.000.00-41700.00%
JPM201002P000950002020-09-25 3:59PM EDT95.002.510.000.000.00-50900.00%
JPM201002P000960002020-09-25 3:46PM EDT96.003.400.000.000.00-8200.00%
JPM201002P000965002020-09-25 3:46PM EDT96.503.800.000.000.00-4400.00%
JPM201002P000970002020-09-25 3:21PM EDT97.003.860.000.000.00-15400.00%
JPM201002P000975002020-09-25 3:58PM EDT97.504.450.000.000.00-15800.00%
JPM201002P000980002020-09-25 3:45PM EDT98.005.070.000.000.00-8000.00%
JPM201002P000985002020-09-25 3:27PM EDT98.505.150.000.000.00-300.00%
JPM201002P000990002020-09-25 3:45PM EDT99.006.010.000.000.00-10500.00%
JPM201002P000995002020-09-25 2:31PM EDT99.506.680.000.000.00-300.00%
JPM201002P001000002020-09-25 3:45PM EDT100.006.900.000.000.00-5100.00%
JPM201002P001010002020-09-25 3:26PM EDT101.007.500.000.000.00-600.00%
JPM201002P001020002020-09-25 1:58PM EDT102.009.310.000.000.00-1500.00%
JPM201002P001030002020-09-25 10:39AM EDT103.0010.510.000.000.00-200.00%
JPM201002P001040002020-09-23 10:01AM EDT104.009.620.000.000.00-600.00%
JPM201002P001050002020-09-25 3:21PM EDT105.0011.450.000.000.00-1100.00%
JPM201002P001060002020-09-22 2:31PM EDT106.0012.030.000.000.00-100.00%
JPM201002P001070002020-09-25 12:39PM EDT107.0014.520.000.000.00-1400.00%
JPM201002P001080002020-09-21 10:18AM EDT108.0012.870.000.000.00-100.00%
JPM201002P001090002020-09-08 10:44AM EDT109.0010.350.000.000.00-200.00%
JPM201002P001100002020-09-21 1:59PM EDT110.0016.110.000.000.00-100.00%
JPM201002P001110002020-09-08 10:47AM EDT111.0012.050.000.000.00-100.00%
JPM201002P001120002020-09-16 10:56AM EDT112.0011.930.000.000.00-400.00%
JPM201002P001130002020-09-18 1:00PM EDT113.0014.370.000.000.00-300.00%
JPM201002P001140002020-09-25 9:34AM EDT114.0021.300.000.000.00-900.00%
JPM201002P001150002020-09-10 3:08PM EDT115.0015.050.000.000.00-1900.00%
JPM201002P001200002020-09-17 9:33AM EDT120.0021.700.000.000.00-400.00%
JPM201002P001250002020-08-24 12:04AM EDT125.0025.500.000.000.00--00.00%
JPM201002P001300002020-09-10 3:08PM EDT130.0029.750.000.000.00-800.00%
JPM201002P001350002020-09-10 2:15PM EDT135.0034.750.000.000.00--00.00%
JPM201002P001450002020-09-10 2:56PM EDT145.0044.900.000.000.00--00.00%