Australia markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
198.07-0.81 (-0.41%)
At close: 04:00PM EDT
198.29 +0.22 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240705C001350002024-06-14 2:58PM EDT135.0058.680.000.000.00--00.00%
JPM240705C001500002024-06-21 10:38AM EDT150.0046.050.000.000.00-2600.00%
JPM240705C001550002024-06-21 1:13PM EDT155.0041.370.000.000.00-200.00%
JPM240705C001600002024-06-12 2:50PM EDT160.0032.820.000.000.00--00.00%
JPM240705C001700002024-06-21 1:53PM EDT170.0026.630.000.000.00-300.00%
JPM240705C001750002024-06-10 2:36PM EDT175.0025.300.000.000.00-100.00%
JPM240705C001800002024-06-21 2:10PM EDT180.0016.400.000.000.00-100.00%
JPM240705C001850002024-06-24 12:22PM EDT185.0014.700.000.00+0.69+4.93%100.00%
JPM240705C001900002024-06-25 3:35PM EDT190.008.750.000.00-0.50-5.41%2100.00%
JPM240705C001925002024-06-25 1:01PM EDT192.506.400.000.00-0.70-9.86%1800.00%
JPM240705C001950002024-06-25 3:40PM EDT195.004.400.000.00-0.85-16.19%10800.00%
JPM240705C001975002024-06-25 3:58PM EDT197.502.710.000.00-0.39-12.58%30400.00%
JPM240705C002000002024-06-25 3:59PM EDT200.001.540.000.00-0.48-23.76%76001.56%
JPM240705C002025002024-06-25 3:43PM EDT202.500.850.000.00-0.29-25.44%21503.13%
JPM240705C002050002024-06-25 3:58PM EDT205.000.420.000.00-0.18-30.00%1,36406.25%
JPM240705C002075002024-06-25 3:57PM EDT207.500.220.000.00-0.08-26.67%15506.25%
JPM240705C002100002024-06-25 3:59PM EDT210.000.150.000.00-0.01-6.25%5306.25%
JPM240705C002125002024-06-25 9:49AM EDT212.500.110.000.00+0.01+10.00%14012.50%
JPM240705C002150002024-06-25 12:16PM EDT215.000.060.000.00+0.01+20.00%2012.50%
JPM240705C002175002024-06-25 10:32AM EDT217.500.050.000.00-0.20-80.00%1012.50%
JPM240705C002200002024-06-25 1:52PM EDT220.000.040.000.00+0.02+100.00%2012.50%
JPM240705C002250002024-06-17 11:13AM EDT225.000.020.000.000.00-2012.50%
JPM240705C002300002024-06-25 9:37AM EDT230.000.020.000.000.00-1025.00%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240705P001450002024-06-21 3:26PM EDT145.000.030.000.020.00-122165.63%
JPM240705P001500002024-06-24 3:49PM EDT150.000.040.000.020.00-102658.59%
JPM240705P001550002024-06-24 3:11PM EDT155.000.020.010.030.00-234455.86%
JPM240705P001600002024-06-25 12:51PM EDT160.000.020.010.03-0.01-33.33%3014751.56%
JPM240705P001650002024-06-24 1:45PM EDT165.000.030.020.030.00-111844.92%
JPM240705P001700002024-06-25 3:41PM EDT170.000.060.040.06+0.02+50.00%8849741.80%
JPM240705P001725002024-06-25 3:18PM EDT172.500.080.070.08+0.02+33.33%192839.84%
JPM240705P001750002024-06-25 3:19PM EDT175.000.090.090.11+0.03+50.00%3714838.09%
JPM240705P001775002024-06-25 3:22PM EDT177.500.130.120.14+0.03+30.00%3,9317835.84%
JPM240705P001800002024-06-25 3:20PM EDT180.000.150.150.16+0.02+15.38%2,14556332.76%
JPM240705P001825002024-06-25 3:59PM EDT182.500.190.180.19+0.04+26.67%128029.83%
JPM240705P001850002024-06-25 3:47PM EDT185.000.240.210.25+0.04+20.00%7291627.34%
JPM240705P001875002024-06-25 12:22PM EDT187.500.280.290.33+0.02+7.69%2017824.73%
JPM240705P001900002024-06-25 3:58PM EDT190.000.470.450.49+0.05+11.90%29996622.66%
JPM240705P001925002024-06-25 3:55PM EDT192.500.810.770.89+0.10+14.08%67576722.10%
JPM240705P001950002024-06-25 3:54PM EDT195.001.411.391.45+0.22+18.49%2551,27620.91%
JPM240705P001975002024-06-25 3:59PM EDT197.502.532.432.52+0.46+22.22%43754021.41%
JPM240705P002000002024-06-25 3:43PM EDT200.004.003.904.05+0.55+15.94%30631622.73%
JPM240705P002025002024-06-25 12:45PM EDT202.506.105.556.00-2.97-32.75%23725.16%
JPM240705P002050002024-06-25 10:35AM EDT205.007.427.908.10-0.53-6.67%14927.30%
JPM240705P002100002024-06-24 3:42PM EDT210.0011.9011.5514.050.00-323247.46%
JPM240705P002200002024-06-24 9:38AM EDT220.0022.7521.3523.950.00-264065.75%