New Zealand markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
184.01+0.93 (+0.51%)
As of 12:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240223C001350002024-02-22 11:29AM EST135.0047.3548.5050.450.00-44341.02%
JPM240223C001450002024-02-22 11:29AM EST145.0037.3738.3040.700.00-10276.95%
JPM240223C001500002024-02-20 2:04PM EST150.0029.7533.4535.950.00-11263.09%
JPM240223C001525002024-02-20 11:40AM EST152.5027.3330.6032.700.00-11181.64%
JPM240223C001550002024-02-20 9:50AM EST155.0029.5428.6030.30+4.59+18.40%1012207.23%
JPM240223C001575002024-02-22 9:45AM EST157.5024.4026.0528.300.00-121210.55%
JPM240223C001600002024-02-22 3:44PM EST160.0023.2324.1024.450.00-3147158.59%
JPM240223C001625002024-02-22 2:35PM EST162.5020.3521.6022.000.00-14146.68%
JPM240223C001650002024-02-23 9:30AM EST165.0018.7519.0519.45+0.46+2.52%154126.95%
JPM240223C001675002024-02-23 10:52AM EST167.5017.5616.5516.90+2.54+16.91%335110.16%
JPM240223C001700002024-02-23 11:28AM EST170.0014.2214.0514.45+1.50+11.79%1231098.44%
JPM240223C001725002024-02-22 1:51PM EST172.5012.1011.6012.15+2.25+22.84%4027492.77%
JPM240223C001750002024-02-23 11:11AM EST175.009.689.109.35+1.38+16.63%2251,80867.38%
JPM240223C001775002024-02-23 11:37AM EST177.506.666.706.90+0.81+13.85%502,38956.84%
JPM240223C001800002024-02-23 11:37AM EST180.004.154.204.45+0.90+27.69%5793,67446.63%
JPM240223C001825002024-02-23 11:41AM EST182.501.911.751.98+0.76+66.09%6932,49427.74%
JPM240223C001850002024-02-23 11:46AM EST185.000.150.150.16-0.04-21.05%2,0951,87513.28%
JPM240223C001875002024-02-23 11:38AM EST187.500.010.000.01-0.02-66.67%59325816.80%
JPM240223C001900002024-02-23 9:43AM EST190.000.010.000.010.00-61,53126.56%
JPM240223C001925002024-02-23 10:45AM EST192.500.010.000.010.00-624535.94%
JPM240223C001950002024-02-23 10:16AM EST195.000.010.000.010.00-29145.31%
JPM240223C002000002024-01-25 2:28PM EST200.000.010.000.010.00-1157.81%
JPM240223C002100002024-01-12 9:33AM EST210.000.060.000.010.00-506587.50%
JPM240223C002150002024-01-11 2:27PM EST215.000.040.000.170.00-44139.06%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240223P000900002024-01-11 9:30AM EST90.000.030.000.170.00-7577556.25%
JPM240223P000950002024-02-22 3:54PM EST95.000.010.000.010.00-13393.75%
JPM240223P001000002024-02-05 9:30AM EST100.000.020.000.010.00-12362.50%
JPM240223P001300002024-02-16 3:52PM EST130.000.030.000.010.00-167173212.50%
JPM240223P001350002024-02-20 10:42AM EST135.000.010.000.010.00-321193.75%
JPM240223P001400002024-02-05 2:51PM EST140.000.020.000.010.00-23175.00%
JPM240223P001450002024-02-16 12:49PM EST145.000.010.000.010.00-10107150.00%
JPM240223P001500002024-02-16 12:47PM EST150.000.010.000.010.00-1485131.25%
JPM240223P001525002024-02-16 3:51PM EST152.500.030.000.010.00-100110121.88%
JPM240223P001550002024-02-23 10:46AM EST155.000.010.000.010.00-1644112.50%
JPM240223P001575002024-02-21 12:26PM EST157.500.010.000.010.00-4384103.13%
JPM240223P001600002024-02-22 3:35PM EST160.000.020.000.010.00-173,75293.75%
JPM240223P001625002024-02-22 12:22PM EST162.500.010.000.010.00-735584.38%
JPM240223P001650002024-02-23 11:41AM EST165.000.010.000.010.00-71,36175.00%
JPM240223P001675002024-02-23 9:30AM EST167.500.010.000.01-0.01-50.00%1149865.63%
JPM240223P001700002024-02-23 10:18AM EST170.000.010.000.010.00-113,35456.25%
JPM240223P001725002024-02-23 9:52AM EST172.500.020.000.01+0.01+100.00%1096150.00%
JPM240223P001750002024-02-23 11:44AM EST175.000.010.000.01-0.02-66.67%182,60639.84%
JPM240223P001775002024-02-23 10:30AM EST177.500.010.000.01-0.01-50.00%3962,65129.69%
JPM240223P001800002024-02-23 11:37AM EST180.000.020.000.01-0.05-71.43%1,5742,65619.53%
JPM240223P001825002024-02-23 11:34AM EST182.500.050.030.04-0.44-89.80%1,9973,78211.23%
JPM240223P001850002024-02-23 11:43AM EST185.000.790.780.86-1.29-62.02%8151210.00%
JPM240223P001875002024-02-23 11:03AM EST187.502.282.873.45-3.42-60.00%260.00%
JPM240223P001900002024-02-23 9:35AM EST190.006.345.455.90-4.71-42.62%400.00%
JPM240223P001925002024-02-21 2:55PM EST192.5012.307.958.450.00-410.00%
JPM240223P001950002024-02-14 10:00AM EST195.0010.3010.5010.95-9.06-46.80%100.00%
JPM240223P002000002024-01-11 3:30PM EST200.0029.8024.6025.550.00--0395.17%