New Zealand markets open in 7 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.08-2.58 (-1.75%)
At close: 04:00PM EST
144.69 -0.39 (-0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220128C001100002022-01-04 9:54AM EST110.0056.5033.1537.500.00--2117.38%
JPM220128C001200002022-01-21 12:26PM EST120.0026.4023.1527.50-13.25-33.42%7085.55%
JPM220128C001250002022-01-21 2:17PM EST125.0020.6318.2022.50-11.50-35.79%7571.48%
JPM220128C001300002022-01-21 3:44PM EST130.0015.1014.3517.70+15.10-243477.98%
JPM220128C001350002022-01-21 3:24PM EST135.0010.2510.0011.30-7.39-41.89%333064.40%
JPM220128C001380002022-01-21 3:53PM EST138.007.707.308.25+7.70-11050.78%
JPM220128C001400002022-01-21 3:44PM EST140.006.055.806.35-2.85-32.02%1375243.70%
JPM220128C001410002022-01-21 3:40PM EST141.005.204.955.60+5.20-381543.04%
JPM220128C001420002022-01-21 2:45PM EST142.004.504.154.75+4.50-89340.28%
JPM220128C001430002022-01-21 3:59PM EST143.004.013.704.05+4.01-112039.26%
JPM220128C001440002022-01-21 3:57PM EST144.003.203.053.40+3.20-163138.23%
JPM220128C001450002022-01-21 3:59PM EST145.002.702.402.74-1.15-29.87%79820836.40%
JPM220128C001460002022-01-21 3:59PM EST146.002.131.882.14+2.13-19.89%5126534.57%
JPM220128C001470002022-01-21 3:59PM EST147.001.671.451.79+1.67-21.32%1,2297835.35%
JPM220128C001480002022-01-21 3:59PM EST148.001.311.091.40+1.31-22.27%1,69032334.74%
JPM220128C001490002022-01-21 3:59PM EST149.000.990.851.06+0.99-29.55%46422433.99%
JPM220128C001500002022-01-21 3:59PM EST150.000.750.570.80-0.66-46.81%4,1351,66333.62%
JPM220128C001525002022-01-21 3:59PM EST152.500.370.310.37-0.33-47.14%1,8252,24333.06%
JPM220128C001550002022-01-21 3:58PM EST155.000.150.130.15-0.19-55.88%2,1743,99432.52%
JPM220128C001575002022-01-21 3:59PM EST157.500.070.060.08-0.09-56.25%6371,20134.38%
JPM220128C001600002022-01-21 3:59PM EST160.000.040.030.04-0.06-60.00%4453,25435.55%
JPM220128C001625002022-01-21 3:38PM EST162.500.030.000.05-0.03-50.00%2231,14841.80%
JPM220128C001650002022-01-21 3:42PM EST165.000.040.020.03+0.01+33.33%4583,19443.36%
JPM220128C001675002022-01-21 3:37PM EST167.500.020.020.030.00-3381,15747.66%
JPM220128C001700002022-01-21 3:36PM EST170.000.020.000.02-0.01-33.33%252,55649.22%
JPM220128C001725002022-01-21 1:30PM EST172.500.010.000.020.00-21,79550.00%
JPM220128C001750002022-01-21 1:31PM EST175.000.010.010.020.00-689255.47%
JPM220128C001775002022-01-19 11:52AM EST177.500.010.000.030.00-621159.38%
JPM220128C001800002022-01-21 9:41AM EST180.000.010.000.01-0.01-50.00%239756.25%
JPM220128C001825002022-01-21 2:32PM EST182.500.010.000.03-0.07-87.50%104366.41%
JPM220128C001850002022-01-19 1:22PM EST185.000.020.000.020.00-416767.19%
JPM220128C001875002022-01-18 12:03AM EST187.500.110.000.030.00--473.44%
JPM220128C001900002022-01-10 3:26PM EST190.000.120.000.030.00-11776.56%
JPM220128C001950002022-01-14 12:46PM EST195.000.010.000.030.00-110982.81%
JPM220128C002000002022-01-13 3:32PM EST200.000.010.000.030.00-216389.06%
JPM220128C002050002022-01-11 3:15PM EST205.000.030.000.030.00-867995.31%
JPM220128C002100002022-01-07 10:03AM EST210.000.010.000.130.00-33118.36%
JPM220128C002300002022-01-04 10:29AM EST230.000.030.000.130.00--10142.97%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220128P001100002022-01-21 3:55PM EST110.000.030.000.05-0.01-25.00%516085.16%
JPM220128P001150002022-01-21 3:42PM EST115.000.020.000.16+0.01+100.00%271884.38%
JPM220128P001200002022-01-21 3:59PM EST120.000.050.000.06+0.02+66.67%1537362.11%
JPM220128P001250002022-01-21 3:58PM EST125.000.100.100.12+0.07+233.33%3420460.55%
JPM220128P001300002022-01-21 3:55PM EST130.000.200.210.22+0.15+300.00%12316153.32%
JPM220128P001350002022-01-21 3:54PM EST135.000.420.400.52+0.23+121.05%59831348.19%
JPM220128P001380002022-01-21 3:54PM EST138.000.680.630.83+0.68-3821,16844.19%
JPM220128P001390002022-01-21 1:09PM EST139.000.570.710.88+0.57-3513541.11%
JPM220128P001400002022-01-21 3:58PM EST140.000.890.881.05+0.45+102.27%75167839.94%
JPM220128P001410002022-01-21 3:57PM EST141.001.071.041.26+1.07-2492538.92%
JPM220128P001420002022-01-21 3:57PM EST142.001.371.271.51+1.37-297637.92%
JPM220128P001430002022-01-21 3:59PM EST143.001.661.561.75+1.66-8675636.13%
JPM220128P001440002022-01-21 3:50PM EST144.002.151.942.24+2.15-3081737.16%
JPM220128P001450002022-01-21 3:57PM EST145.002.282.362.70+0.99+76.74%1,4021,08336.94%
JPM220128P001460002022-01-21 3:53PM EST146.003.022.823.25+3.02+29.63%41321937.16%
JPM220128P001470002022-01-21 3:57PM EST147.003.533.253.70+3.53+16.97%50832335.21%
JPM220128P001480002022-01-21 3:52PM EST148.004.233.904.60+4.23+6.59%34852538.82%
JPM220128P001490002022-01-21 3:59PM EST149.004.904.505.20+4.90+8.06%5051,26837.45%
JPM220128P001500002022-01-21 3:57PM EST150.005.675.255.75+2.09+58.38%4082,95734.16%
JPM220128P001525002022-01-21 3:57PM EST152.507.557.358.00+2.00+36.04%12454738.09%
JPM220128P001550002022-01-21 3:56PM EST155.0010.289.6512.15+2.53+32.65%1871,95554.79%
JPM220128P001575002022-01-21 3:37PM EST157.5012.9411.1014.15+4.31+49.94%7797277.69%
JPM220128P001600002022-01-21 3:53PM EST160.0015.1414.2016.95+4.11+37.26%1981,34862.50%
JPM220128P001625002022-01-21 2:57PM EST162.5017.5416.2019.45+3.27+22.92%4039061.43%
JPM220128P001650002022-01-21 2:40PM EST165.0019.6518.1021.90+3.20+19.45%26525106.91%
JPM220128P001675002022-01-21 2:28PM EST167.5022.0521.0524.40+4.30+24.23%1620269.14%
JPM220128P001700002022-01-21 1:00PM EST170.0024.2522.8026.90+3.75+18.29%11160121.78%
JPM220128P001725002022-01-20 12:34PM EST172.5022.5925.0029.400.00-2032128.81%
JPM220128P001750002022-01-18 1:55PM EST175.0023.6327.7031.900.00-15135.64%
JPM220128P001775002022-01-18 12:03AM EST177.5020.0630.3034.400.00--1142.26%