JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.40+0.46 (+0.27%)
At close: 4:00PM EDT
170.99 -0.41 (-0.24%)
Pre-market: 07:00AM EDT
Pre-market: 07:00AM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211029C00120000 | 2021-10-25 3:48PM EDT | 120.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| JPM211029C00130000 | 2021-10-25 10:09AM EDT | 130.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| JPM211029C00140000 | 2021-10-22 1:33PM EDT | 140.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| JPM211029C00145000 | 2021-10-08 3:48PM EDT | 145.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| JPM211029C00149000 | 2021-10-19 1:38PM EDT | 149.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM211029C00150000 | 2021-10-26 10:57AM EDT | 150.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM211029C00155000 | 2021-10-26 11:43AM EDT | 155.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 8 | 308 | 0.00% |
| JPM211029C00157500 | 2021-10-22 9:48AM EDT | 157.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| JPM211029C00160000 | 2021-10-26 1:46PM EDT | 160.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 291 | 1,555 | 0.00% |
| JPM211029C00162500 | 2021-10-26 12:03PM EDT | 162.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 36 | 199 | 0.00% |
| JPM211029C00165000 | 2021-10-26 3:49PM EDT | 165.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| JPM211029C00167500 | 2021-10-26 3:47PM EDT | 167.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 92 | 937 | 0.00% |
| JPM211029C00170000 | 2021-10-26 3:59PM EDT | 170.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,191 | 3,902 | 0.00% |
| JPM211029C00172500 | 2021-10-26 3:59PM EDT | 172.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6,084 | 4,349 | 1.56% |
| JPM211029C00175000 | 2021-10-26 3:59PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,231 | 3,323 | 6.25% |
| JPM211029C00177500 | 2021-10-26 3:59PM EDT | 177.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 452 | 795 | 12.50% |
| JPM211029C00180000 | 2021-10-26 3:32PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 423 | 1,579 | 12.50% |
| JPM211029C00182500 | 2021-10-25 3:35PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 12.50% |
| JPM211029C00185000 | 2021-10-26 3:34PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 25.00% |
| JPM211029C00190000 | 2021-10-26 12:02PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 418 | 25.00% |
| JPM211029C00192500 | 2021-10-25 10:47AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 116 | 25.00% |
| JPM211029C00195000 | 2021-10-25 12:05PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 478 | 25.00% |
| JPM211029C00197500 | 2021-10-25 10:13AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 262 | 25.00% |
| JPM211029C00200000 | 2021-10-25 9:52AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 127 | 390 | 50.00% |
| JPM211029C00202500 | 2021-10-22 3:40PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 50.00% |
| JPM211029C00205000 | 2021-10-25 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 695 | 50.00% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211029P00080000 | 2021-10-13 9:53AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| JPM211029P00085000 | 2021-10-12 2:41PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| JPM211029P00090000 | 2021-10-22 11:02AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 870 | 50.00% |
| JPM211029P00095000 | 2021-10-22 11:39AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 950 | 961 | 50.00% |
| JPM211029P00100000 | 2021-10-19 9:37AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| JPM211029P00105000 | 2021-10-08 1:46PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 378 | 50.00% |
| JPM211029P00110000 | 2021-10-19 11:00AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| JPM211029P00115000 | 2021-10-13 10:28AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 248 | 50.00% |
| JPM211029P00120000 | 2021-10-22 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 546 | 50.00% |
| JPM211029P00125000 | 2021-10-22 10:47AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 50.00% |
| JPM211029P00130000 | 2021-10-25 1:08PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JPM211029P00135000 | 2021-10-25 3:40PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| JPM211029P00136000 | 2021-10-20 9:54AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| JPM211029P00137000 | 2021-10-22 2:54PM EDT | 137.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| JPM211029P00138000 | 2021-10-22 2:55PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| JPM211029P00139000 | 2021-10-22 3:02PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| JPM211029P00140000 | 2021-10-25 3:40PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM211029P00144000 | 2021-10-22 2:56PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| JPM211029P00145000 | 2021-10-26 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 50.00% |
| JPM211029P00146000 | 2021-10-25 9:36AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 438 | 50.00% |
| JPM211029P00147000 | 2021-10-25 10:36AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 835 | 766 | 50.00% |
| JPM211029P00148000 | 2021-10-22 12:15PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| JPM211029P00149000 | 2021-10-19 10:05AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JPM211029P00150000 | 2021-10-26 3:56PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,095 | 25.00% |
| JPM211029P00152500 | 2021-10-21 11:44AM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| JPM211029P00155000 | 2021-10-26 3:56PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| JPM211029P00157500 | 2021-10-26 2:32PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 324 | 303 | 25.00% |
| JPM211029P00160000 | 2021-10-26 2:47PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 1,496 | 12.50% |
| JPM211029P00162500 | 2021-10-26 2:55PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 820 | 12.50% |
| JPM211029P00165000 | 2021-10-26 3:59PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 511 | 1,606 | 12.50% |
| JPM211029P00167500 | 2021-10-26 3:59PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,139 | 1,767 | 6.25% |
| JPM211029P00170000 | 2021-10-26 3:58PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,379 | 2,356 | 3.13% |
| JPM211029P00172500 | 2021-10-26 3:59PM EDT | 172.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 367 | 361 | 0.00% |
| JPM211029P00175000 | 2021-10-26 3:14PM EDT | 175.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM211029P00177500 | 2021-10-26 2:32PM EDT | 177.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| JPM211029P00180000 | 2021-10-22 1:44PM EDT | 180.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| JPM211029P00185000 | 2021-10-26 3:32PM EDT | 185.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
