U.S. Markets open in 5 hrs 58 mins

JPMorgan Chase & Co. (JPM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.70-0.08 (-0.09%)
At close: 4:00PM EDT
People also watch
CBACWFCPFEGS
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
65.00JPM170526C0006500022.3522.2522.450.000.00%10303.42%
70.00JPM170526C0007000014.4514.7014.850.000.00%4493.75%
75.00JPM170526C000750009.350.000.000.000.00%100.00%
76.00JPM170526C000760008.858.708.850.000.00%859058.40%
77.00JPM170526C000770008.107.707.850.000.00%4052.54%
79.00JPM170526C000790005.605.705.900.000.00%102351.17%
80.00JPM170526C000800004.900.000.000.000.00%1000.00%
80.50JPM170526C000805004.400.000.000.000.00%1800.00%
81.00JPM170526C000810003.400.000.000.000.00%100.00%
81.50JPM170526C000815003.250.000.000.000.00%1900.00%
82.00JPM170526C000820002.750.000.000.000.00%5500.00%
82.50JPM170526C000825002.290.000.000.000.00%6500.00%
83.00JPM170526C000830001.810.000.000.000.00%19200.00%
83.50JPM170526C000835001.420.000.000.000.00%2200.00%
84.00JPM170526C000840001.020.000.000.000.00%1,40300.00%
84.50JPM170526C000845000.680.000.000.000.00%99700.00%
85.00JPM170526C000850000.420.000.000.000.00%1,79901.56%
85.50JPM170526C000855000.250.000.000.000.00%1,71703.13%
86.00JPM170526C000860000.130.000.000.000.00%72003.13%
86.50JPM170526C000865000.070.000.000.000.00%64306.25%
87.00JPM170526C000870000.040.000.000.000.00%31006.25%
87.50JPM170526C000875000.040.000.000.000.00%13906.25%
88.00JPM170526C000880000.010.000.000.000.00%22012.50%
88.50JPM170526C000885000.010.000.000.000.00%34012.50%
89.00JPM170526C000890000.010.000.02-0.01-50.00%772,36323.83%
89.50JPM170526C000895000.010.010.03-0.01-50.00%11,42128.13%
90.00JPM170526C000900000.030.000.000.000.00%2012.50%
90.50JPM170526C000905000.020.000.300.000.00%550254.30%
91.00JPM170526C000910000.050.000.020.03150.00%1220032.81%
91.50JPM170526C000915000.020.000.310.000.00%21950.98%
92.00JPM170526C000920000.030.010.03-0.01-25.00%408539.45%
92.50JPM170526C000925000.010.000.080.000.00%214349.02%
93.00JPM170526C000930000.030.000.030.000.00%137143.75%
94.00JPM170526C000940000.190.040.080.000.00%222953.32%
95.00JPM170526C000950000.130.000.070.000.00%2353.13%
96.00JPM170526C000960000.110.000.050.000.00%202054.30%
98.00JPM170526C000980000.020.000.050.000.00%4461.72%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
65.00JPM170526P000650000.080.000.040.000.00%11103.91%
70.00JPM170526P000700000.090.050.120.000.00%101095.70%
72.50JPM170526P000725000.080.000.060.000.00%14568.75%
74.00JPM170526P000740000.030.000.020.000.00%30530053.13%
75.00JPM170526P000750000.020.000.020.000.00%20020052.34%
76.00JPM170526P000760000.020.000.03-0.03-60.00%5615150.00%
77.00JPM170526P000770000.010.000.03-0.04-80.00%3325944.92%
78.00JPM170526P000780000.030.020.03-0.04-57.14%20012139.84%
79.00JPM170526P000790000.010.000.000.000.00%42012.50%
80.00JPM170526P000800000.020.000.000.000.00%112012.50%
80.50JPM170526P000805000.030.000.000.000.00%10012.50%
81.00JPM170526P000810000.050.000.000.000.00%15012.50%
81.50JPM170526P000815000.030.000.000.000.00%95012.50%
82.00JPM170526P000820000.060.000.000.000.00%4406.25%
82.50JPM170526P000825000.080.000.000.000.00%22106.25%
83.00JPM170526P000830000.110.000.000.000.00%11506.25%
83.50JPM170526P000835000.190.000.000.000.00%10903.13%
84.00JPM170526P000840000.290.000.000.000.00%73303.13%
84.50JPM170526P000845000.470.000.000.000.00%1,31400.78%
85.00JPM170526P000850000.710.000.000.000.00%13300.00%
85.50JPM170526P000855000.970.000.000.000.00%4700.00%
86.00JPM170526P000860001.420.000.000.000.00%2900.00%
86.50JPM170526P000865001.850.000.000.000.00%8400.00%
87.00JPM170526P000870002.310.000.000.000.00%31400.00%
87.50JPM170526P000875002.800.000.000.000.00%7200.00%
88.00JPM170526P000880003.300.000.000.000.00%3900.00%
88.50JPM170526P000885003.800.000.000.000.00%9300.00%
89.00JPM170526P000890004.150.000.000.000.00%3300.00%
89.50JPM170526P000895004.650.000.000.000.00%100.00%
90.00JPM170526P000900005.600.000.000.000.00%200.00%
90.50JPM170526P000905002.655.606.150.000.00%403056.93%
91.00JPM170526P000910004.354.104.200.000.00%200.00%
92.00JPM170526P000920004.754.604.750.000.00%300.00%
92.50JPM170526P000925005.335.355.600.000.00%110.00%
94.50JPM170526P000945007.807.557.700.000.00%110.00%
115.00JPM170526P0011500029.9030.1530.350.000.00%20127.73%