U.S. Markets close in 2 hrs 46 mins

JPMorgan Chase & Co. (JPM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
85.51-0.25 (-0.29%)
As of 1:14PM EDT. Market open.
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%10311.43%
70.00JPM170526C0007000014.4514.7014.850.000.00%440.00%
75.00JPM170526C000750009.3510.3510.700.000.00%1762.50%
76.00JPM170526C000760008.858.708.850.000.00%85900.00%
77.00JPM170526C000770008.107.707.850.000.00%400.00%
79.00JPM170526C000790006.506.556.700.9016.07%13357.03%
80.00JPM170526C000800005.805.555.700.000.00%1316156.25%
80.50JPM170526C000805004.105.155.200.000.00%516450.39%
81.00JPM170526C000810004.654.654.701.0027.40%145948.34%
81.50JPM170526C000815004.154.154.200.9529.69%1110144.34%
82.00JPM170526C000820003.603.653.750.319.42%107443.26%
82.50JPM170526C000825003.003.153.20-0.53-15.01%3325936.04%
83.00JPM170526C000830002.412.702.72-0.42-14.84%3918532.91%
83.50JPM170526C000835002.222.202.22-0.14-5.93%3519328.42%
84.00JPM170526C000840001.501.731.75-0.57-27.54%1121,34525.15%
84.50JPM170526C000845001.281.301.31-0.10-7.25%37492422.46%
85.00JPM170526C000850000.860.880.91-0.14-14.00%4662,82920.17%
85.50JPM170526C000855000.540.560.57-0.13-19.40%1,2802,77018.26%
86.00JPM170526C000860000.320.310.32-0.06-15.79%2,5951,53217.09%
86.50JPM170526C000865000.160.150.16-0.05-23.81%2061,36316.41%
87.00JPM170526C000870000.040.060.07-0.07-63.64%1441,22315.92%
87.50JPM170526C000875000.050.030.040.000.00%252,31216.99%
88.00JPM170526C000880000.010.010.02-0.03-75.00%1987317.58%
88.50JPM170526C000885000.020.000.02-0.01-33.33%13,32120.31%
89.00JPM170526C000890000.020.000.020.01100.00%202,23423.05%
89.50JPM170526C000895000.060.000.020.03100.00%101,42025.78%
90.00JPM170526C000900000.020.000.020.000.00%687828.52%
90.50JPM170526C000905000.020.000.300.000.00%550256.25%
91.00JPM170526C000910000.050.000.120.000.00%1220046.88%
91.50JPM170526C000915000.020.000.310.000.00%21953.13%
92.00JPM170526C000920000.030.010.03-0.01-25.00%408541.02%
92.50JPM170526C000925000.010.000.080.000.00%214351.56%
93.00JPM170526C000930000.030.000.030.000.00%137146.09%
94.00JPM170526C000940000.190.040.080.000.00%222956.84%
95.00JPM170526C000950000.130.000.070.000.00%2357.03%
96.00JPM170526C000960000.110.000.050.000.00%202058.59%
98.00JPM170526C000980000.020.000.050.000.00%4467.19%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
65.00JPM170526P000650000.080.000.040.000.00%11123.44%
70.00JPM170526P000700000.090.050.120.000.00%1010115.23%
72.50JPM170526P000725000.080.000.060.000.00%14582.81%
74.00JPM170526P000740000.030.000.020.000.00%30530064.06%
75.00JPM170526P000750000.020.000.020.000.00%20020059.38%
76.00JPM170526P000760000.020.000.03-0.03-60.00%5615156.25%
77.00JPM170526P000770000.010.000.03-0.04-80.00%3325950.78%
78.00JPM170526P000780000.010.000.020.000.00%5032047.27%
79.00JPM170526P000790000.010.000.02-0.01-50.00%215341.41%
80.00JPM170526P000800000.020.000.020.000.00%10067535.94%
80.50JPM170526P000805000.020.000.02-0.01-33.33%32031632.81%
81.00JPM170526P000810000.030.000.020.000.00%108530.08%
81.50JPM170526P000815000.020.000.020.000.00%4720527.34%
82.00JPM170526P000820000.020.010.030.000.00%311,25326.17%
82.50JPM170526P000825000.030.010.030.000.00%1035223.05%
83.00JPM170526P000830000.030.020.03-0.01-25.00%21,18619.73%
83.50JPM170526P000835000.050.040.050.000.00%3589418.56%
84.00JPM170526P000840000.070.070.080.000.00%863,99616.99%
84.50JPM170526P000845000.130.120.130.018.33%1671,51515.43%
85.00JPM170526P000850000.240.220.230.000.00%6671,62514.26%
85.50JPM170526P000855000.420.380.390.0616.67%9152,21112.79%
86.00JPM170526P000860000.670.620.630.0813.56%1272,33210.60%
86.50JPM170526P000865001.010.970.990.2329.49%2275903.13%
87.00JPM170526P000870001.401.381.400.096.87%595660.00%
87.50JPM170526P000875001.971.861.880.4731.33%957100.00%
88.00JPM170526P000880002.402.332.350.188.11%1714560.00%
88.50JPM170526P000885002.992.822.850.279.93%62450.00%
89.00JPM170526P000890003.353.303.35-0.25-6.94%102260.00%
89.50JPM170526P000895003.673.803.850.174.86%11440.00%
90.00JPM170526P000900004.254.304.400.000.00%19260.00%
90.50JPM170526P000905002.655.606.150.000.00%403083.98%
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%20233.01%