Australia markets close in 4 hours 24 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.50-0.09 (-0.07%)
At close: 04:00PM EST
131.44 -0.06 (-0.05%)
After hours: 07:29PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221209C000800002022-11-23 2:59PM EST80.0056.3051.2551.950.00-12300.00%
JPM221209C000900002022-11-30 3:50PM EST90.0047.6541.2541.950.00--1235.94%
JPM221209C000950002022-12-02 12:01PM EST95.0039.2736.2537.000.00-33212.50%
JPM221209C001000002022-12-02 1:56PM EST100.0034.6331.2031.900.00-11160.94%
JPM221209C001050002022-11-18 1:36PM EST105.0028.0526.2026.950.00-44142.97%
JPM221209C001100002022-12-07 12:17PM EST110.0021.8521.4021.70-2.51-10.30%3543110.16%
JPM221209C001120002022-12-07 12:45PM EST112.0019.8719.2519.90-2.63-11.69%236106.64%
JPM221209C001130002022-11-22 2:40PM EST113.0022.0018.2518.900.00-337101.56%
JPM221209C001140002022-10-28 12:24PM EST114.0013.4522.7523.150.00-20339.84%
JPM221209C001150002022-12-07 10:09AM EST115.0016.5316.3016.90+0.72+4.55%14296.09%
JPM221209C001160002022-12-06 1:35PM EST116.0014.6215.2015.900.00-121481.25%
JPM221209C001170002022-12-05 10:58AM EST117.0015.4414.3014.900.00-12185.55%
JPM221209C001180002022-12-07 3:56PM EST118.0013.4013.3513.90-0.75-5.30%113683.59%
JPM221209C001190002022-12-07 11:11AM EST119.0013.1012.5012.75-1.95-12.96%122178.32%
JPM221209C001200002022-12-06 2:11PM EST120.0010.2811.3011.900.00-115469.92%
JPM221209C001210002022-12-07 1:16PM EST121.0010.7910.3510.90-2.27-17.38%71467.38%
JPM221209C001220002022-12-07 9:38AM EST122.009.459.509.75+0.92+10.79%1916062.11%
JPM221209C001230002022-12-05 12:14PM EST123.008.708.308.900.00-61654.10%
JPM221209C001240002022-12-02 3:01PM EST124.0010.947.257.950.00-21471.29%
JPM221209C001250002022-12-07 10:27AM EST125.007.006.506.80+0.35+5.26%720756.84%
JPM221209C001260002022-12-07 2:01PM EST126.005.545.405.90+1.14+25.91%98855.18%
JPM221209C001270002022-12-07 12:56PM EST127.005.004.554.90+0.90+21.95%2176048.15%
JPM221209C001280002022-12-07 12:56PM EST128.004.053.603.90+0.28+7.43%1711540.87%
JPM221209C001290002022-12-07 2:02PM EST129.002.722.683.00-0.28-9.33%4710636.72%
JPM221209C001300002022-12-07 3:57PM EST130.002.132.022.15-0.21-8.97%31462332.67%
JPM221209C001310002022-12-07 3:57PM EST131.001.371.371.49-0.38-21.71%6661,69331.59%
JPM221209C001320002022-12-07 3:57PM EST132.000.860.860.94-0.34-28.33%1,5291,67930.18%
JPM221209C001330002022-12-07 3:59PM EST133.000.520.480.55-0.25-32.47%1,6632,11229.40%
JPM221209C001340002022-12-07 3:59PM EST134.000.270.260.30-0.20-42.55%1,3751,38729.05%
JPM221209C001350002022-12-07 3:59PM EST135.000.140.130.16-0.14-50.00%1,5522,74529.40%
JPM221209C001360002022-12-07 3:57PM EST136.000.060.060.07-0.08-57.14%1,2361,89928.91%
JPM221209C001370002022-12-07 2:41PM EST137.000.050.010.04-0.02-28.57%1681,71330.27%
JPM221209C001380002022-12-07 3:52PM EST138.000.020.010.03-0.02-50.00%4321,26033.01%
JPM221209C001390002022-12-07 3:50PM EST139.000.010.000.03-0.01-50.00%28089937.11%
JPM221209C001400002022-12-07 1:27PM EST140.000.010.000.020.00-3591,20238.67%
JPM221209C001410002022-12-07 12:40PM EST141.000.010.000.010.00-8993439.06%
JPM221209C001420002022-12-07 11:36AM EST142.000.010.000.010.00-9193242.19%
JPM221209C001430002022-12-07 10:51AM EST143.000.010.000.010.00-374445.31%
JPM221209C001440002022-12-06 2:21PM EST144.000.010.000.010.00-154549.22%
JPM221209C001450002022-12-06 10:55AM EST145.000.010.000.010.00-1421252.34%
JPM221209C001460002022-12-02 9:47AM EST146.000.010.000.010.00-2011851.56%
JPM221209C001470002022-12-01 12:35PM EST147.000.030.000.010.00-510454.69%
JPM221209C001480002022-12-05 9:36AM EST148.000.010.000.010.00-10040657.81%
JPM221209C001490002022-12-01 9:32AM EST149.000.030.000.010.00--159.38%
JPM221209C001500002022-12-05 1:17PM EST150.000.010.000.010.00-4021462.50%
JPM221209C001525002022-12-01 2:38PM EST152.500.010.000.010.00--1570.31%
JPM221209C001550002022-11-22 12:04PM EST155.000.020.000.010.00-522778.13%
JPM221209C001600002022-11-08 3:28PM EST160.000.050.004.850.00--2267.38%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221209P000700002022-11-23 9:30AM EST70.000.010.000.010.00-135275.00%
JPM221209P000800002022-12-02 11:20AM EST80.000.010.000.090.00-558271.88%
JPM221209P000850002022-11-29 3:20PM EST85.000.010.000.090.00-364241.41%
JPM221209P000900002022-11-29 2:19PM EST90.000.010.000.100.00-412215.63%
JPM221209P000950002022-11-14 10:06AM EST95.000.020.000.090.00-1090185.16%
JPM221209P001000002022-12-05 3:05PM EST100.000.010.000.010.00-1111125.00%
JPM221209P001050002022-11-30 10:05AM EST105.000.010.000.090.00-560133.59%
JPM221209P001100002022-11-30 2:41PM EST110.000.010.000.020.00-217690.63%
JPM221209P001120002022-11-30 11:21AM EST112.000.010.000.050.00-616192.19%
JPM221209P001130002022-11-17 3:06PM EST113.000.160.000.050.00-814787.50%
JPM221209P001140002022-12-06 3:12PM EST114.000.010.000.050.00-35182.81%
JPM221209P001150002022-12-05 2:16PM EST115.000.010.000.040.00-133075.78%
JPM221209P001160002022-12-02 10:51AM EST116.000.010.000.050.00-1038573.44%
JPM221209P001170002022-12-06 1:25PM EST117.000.020.000.050.00-435969.53%
JPM221209P001180002022-12-07 12:58PM EST118.000.010.000.010.00-1527353.13%
JPM221209P001190002022-12-06 9:36AM EST119.000.010.000.040.00-17658.59%
JPM221209P001200002022-12-07 12:38PM EST120.000.010.000.020.00-146250.00%
JPM221209P001210002022-12-06 2:14PM EST121.000.020.000.070.00-121154.30%
JPM221209P001220002022-12-06 2:45PM EST122.000.030.000.010.00-30874942.19%
JPM221209P001230002022-12-07 3:18PM EST123.000.010.000.05-0.02-66.67%2052747.66%
JPM221209P001240002022-12-07 11:45AM EST124.000.020.010.02-0.07-77.78%8043237.11%
JPM221209P001250002022-12-07 3:45PM EST125.000.020.010.03-0.08-80.00%721,24034.77%
JPM221209P001260002022-12-07 3:45PM EST126.000.050.030.05-0.05-50.00%691,12432.81%
JPM221209P001270002022-12-07 3:51PM EST127.000.100.070.09-0.08-44.44%2791,43831.54%
JPM221209P001280002022-12-07 3:58PM EST128.000.160.160.18-0.12-42.86%5702,82231.25%
JPM221209P001290002022-12-07 3:59PM EST129.000.310.270.31-0.14-31.11%1,5152,18129.98%
JPM221209P001300002022-12-07 3:59PM EST130.000.520.490.55-0.16-23.53%2,3563,82629.69%
JPM221209P001310002022-12-07 3:59PM EST131.000.830.810.89-0.25-23.15%2,1852,05528.96%
JPM221209P001320002022-12-07 3:56PM EST132.001.301.281.38-0.19-12.75%1,8862,24828.57%
JPM221209P001330002022-12-07 3:52PM EST133.001.921.902.00-0.16-7.69%3501,01727.93%
JPM221209P001340002022-12-07 3:56PM EST134.002.912.572.86-0.10-3.32%1381,25331.25%
JPM221209P001350002022-12-07 3:18PM EST135.003.553.453.70-0.12-3.27%2121,72631.35%
JPM221209P001360002022-12-07 2:19PM EST136.004.384.354.70-1.57-26.39%5583737.31%
JPM221209P001370002022-12-07 1:28PM EST137.005.005.305.70-1.20-19.35%3549042.97%
JPM221209P001380002022-12-07 10:30AM EST138.005.406.306.65-1.67-23.62%101,45845.12%
JPM221209P001390002022-12-06 9:44AM EST139.006.277.207.800.00-201359.77%
JPM221209P001400002022-12-07 3:30PM EST140.008.368.308.55-0.14-1.65%17744.53%
JPM221209P001410002022-12-07 3:09PM EST141.009.539.159.75+4.13+76.48%2067.38%
JPM221209P001420002022-12-01 9:41AM EST142.004.8410.1510.750.00-1072.46%
JPM221209P001450002022-11-30 10:05AM EST145.0011.2913.2013.750.00--086.91%