Australia markets open in 5 hours 29 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.98+0.63 (+0.55%)
As of 02:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220812C000900002022-08-05 12:39PM EDT90.0025.0325.2525.450.00-55146.97%
JPM220812C000950002022-07-21 12:01PM EDT95.0020.2020.2520.400.00-11118.36%
JPM220812C001000002022-08-08 10:58AM EDT100.0015.8915.2515.450.00-111593.95%
JPM220812C001030002022-08-09 9:43AM EDT103.0012.1012.3012.50-1.02-7.77%102280.86%
JPM220812C001040002022-07-15 11:37AM EDT104.009.2511.2511.500.00-3474.32%
JPM220812C001050002022-08-09 1:16PM EDT105.0010.7710.2510.45+0.37+3.56%5715767.77%
JPM220812C001060002022-08-04 2:11PM EDT106.005.959.259.450.00-12762.50%
JPM220812C001070002022-08-08 3:42PM EDT107.007.788.308.500.00-724659.28%
JPM220812C001080002022-08-05 3:22PM EDT108.008.117.357.450.00-29053.81%
JPM220812C001090002022-08-05 2:55PM EDT109.007.056.406.600.00-79751.76%
JPM220812C001100002022-08-09 1:51PM EDT110.005.485.405.60+0.76+16.10%6359649.02%
JPM220812C001110002022-08-09 12:30PM EDT111.004.474.504.65-0.11-2.40%4130344.14%
JPM220812C001120002022-08-09 1:39PM EDT112.003.853.653.75+0.55+16.67%342240.09%
JPM220812C001130002022-08-09 1:19PM EDT113.003.352.852.90+0.93+38.43%3252436.43%
JPM220812C001140002022-08-09 1:57PM EDT114.002.202.092.18+0.49+28.65%13974334.38%
JPM220812C001150002022-08-09 2:08PM EDT115.001.601.491.55+0.45+39.13%1,9403,29632.47%
JPM220812C001160002022-08-09 2:12PM EDT116.001.051.001.04+0.28+36.36%2,3231,78031.01%
JPM220812C001170002022-08-09 2:08PM EDT117.000.670.610.67+0.19+39.58%2,1062,29330.23%
JPM220812C001180002022-08-09 2:01PM EDT118.000.430.360.40+0.15+53.57%1,5311,84129.40%
JPM220812C001190002022-08-09 2:06PM EDT119.000.230.210.23+0.06+35.29%6052,63929.05%
JPM220812C001200002022-08-09 2:10PM EDT120.000.130.130.14+0.04+44.44%2,1524,52829.59%
JPM220812C001210002022-08-09 1:34PM EDT121.000.100.080.08+0.04+66.67%1,4765,66629.88%
JPM220812C001220002022-08-09 1:12PM EDT122.000.050.050.06+0.01+25.00%7194,21731.84%
JPM220812C001230002022-08-09 1:42PM EDT123.000.030.030.040.00-51949933.01%
JPM220812C001240002022-08-09 2:02PM EDT124.000.020.020.03+0.01+100.00%3628734.77%
JPM220812C001250002022-08-09 1:40PM EDT125.000.020.010.02+0.01+100.00%21,17935.94%
JPM220812C001260002022-08-08 10:29AM EDT126.000.010.000.030.00-20666441.02%
JPM220812C001270002022-08-08 10:14AM EDT127.000.010.000.020.00-11917341.41%
JPM220812C001280002022-08-08 9:30AM EDT128.000.120.000.020.00-71744.53%
JPM220812C001290002022-08-08 10:04AM EDT129.000.010.000.020.00-70270246.88%
JPM220812C001300002022-08-08 11:47AM EDT130.000.020.000.020.00-148350.00%
JPM220812C001320002022-08-09 10:47AM EDT132.000.010.000.01-0.01-50.00%13750.78%
JPM220812C001350002022-07-18 10:06AM EDT135.000.010.000.010.00-13754.69%
JPM220812C001400002022-08-01 9:43AM EDT140.000.020.000.010.00-24265.63%
JPM220812C001500002022-08-09 11:32AM EDT150.000.020.000.03-0.37-94.87%1195.31%
JPM220812C001700002022-07-13 2:33PM EDT170.000.040.000.030.00-11134.38%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220812P000750002022-08-04 11:12AM EDT75.000.010.000.010.00-3129137.50%
JPM220812P000800002022-08-04 9:44AM EDT80.000.020.000.010.00-1152115.63%
JPM220812P000850002022-07-26 12:34PM EDT85.000.040.000.030.00-1091109.38%
JPM220812P000900002022-08-04 10:22AM EDT90.000.010.000.030.00-112390.63%
JPM220812P000950002022-08-08 1:27PM EDT95.000.010.000.030.00-1335671.88%
JPM220812P000970002022-08-08 2:20PM EDT97.000.020.000.030.00-2064965.63%
JPM220812P000980002022-08-08 1:19PM EDT98.000.010.000.030.00-2054861.72%
JPM220812P000990002022-08-04 1:05PM EDT99.000.060.000.030.00-19157.81%
JPM220812P001000002022-08-09 10:40AM EDT100.000.010.000.010.00-124652.34%
JPM220812P001010002022-08-09 10:31AM EDT101.000.010.000.030.00-359451.56%
JPM220812P001020002022-08-09 10:46AM EDT102.000.010.000.01-0.02-66.67%242445.31%
JPM220812P001030002022-08-08 12:18PM EDT103.000.010.000.020.00-2212846.09%
JPM220812P001040002022-08-09 11:54AM EDT104.000.010.010.02-0.02-66.67%14628142.19%
JPM220812P001050002022-08-09 12:31PM EDT105.000.020.000.03-0.02-50.00%2191441.02%
JPM220812P001060002022-08-09 1:19PM EDT106.000.030.020.03-0.03-50.00%639237.50%
JPM220812P001070002022-08-09 1:24PM EDT107.000.040.030.04-0.03-42.86%51,15035.16%
JPM220812P001080002022-08-09 12:55PM EDT108.000.070.050.06-0.05-41.67%291,36933.79%
JPM220812P001090002022-08-09 1:50PM EDT109.000.080.080.09-0.11-57.89%19065732.13%
JPM220812P001100002022-08-09 2:04PM EDT110.000.120.130.15-0.18-60.00%6921,15131.25%
JPM220812P001110002022-08-09 2:03PM EDT111.000.200.210.22-0.26-56.52%3001,23929.49%
JPM220812P001120002022-08-09 2:06PM EDT112.000.320.330.34-0.29-47.54%3861,60528.13%
JPM220812P001130002022-08-09 2:15PM EDT113.000.510.510.53-0.41-44.57%22370827.00%
JPM220812P001140002022-08-09 2:02PM EDT114.000.730.760.80-0.57-43.85%8592,22125.68%
JPM220812P001150002022-08-09 2:01PM EDT115.001.061.131.19-0.68-39.08%9231,48924.56%
JPM220812P001160002022-08-09 1:36PM EDT116.001.451.641.70-0.95-39.58%15866123.15%
JPM220812P001170002022-08-09 1:36PM EDT117.002.022.262.33-0.75-27.08%11318321.00%
JPM220812P001180002022-08-08 3:33PM EDT118.003.552.983.050.00-817314.36%
JPM220812P001190002022-08-08 12:13PM EDT119.004.053.803.900.00-30300.00%
JPM220812P001200002022-08-09 1:17PM EDT120.004.334.704.90-0.13-2.91%6450.00%
JPM220812P001210002022-08-08 12:41PM EDT121.005.955.655.800.00-13110.00%
JPM220812P001220002022-08-09 10:04AM EDT122.007.086.606.80+0.85+13.64%160.00%
JPM220812P001230002022-08-09 12:26PM EDT123.007.677.557.80-0.47-5.77%110.00%
JPM220812P001240002022-08-03 10:33AM EDT124.0011.378.558.750.00-100.00%
JPM220812P001250002022-08-05 2:47PM EDT125.009.329.609.800.00-130.00%
JPM220812P001260002022-08-01 3:59PM EDT126.0011.7510.6010.800.00-200.00%
JPM220812P001300002022-08-02 2:52PM EDT130.0017.1014.5514.800.00-400.00%
JPM220812P001350002022-07-15 9:38AM EDT135.0026.8019.6019.800.00-2100.00%
JPM220812P001400002022-07-29 11:59AM EDT140.0024.5524.5524.750.00-100.00%
JPM220812P001500002022-07-06 2:11PM EDT150.0038.6034.0034.300.00--00.00%
JPM220812P001700002022-08-08 11:43AM EDT170.0054.7254.5554.800.00-100.00%