JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200417C000450002020-04-02 3:58PM EDT45.0042.5157.2558.400.00-1601233.59%
JPM200417C000500002020-04-02 3:51PM EDT50.0037.6752.2553.450.00-80214.06%
JPM200417C000550002020-04-02 3:51PM EDT55.0032.6447.2548.150.00-30236.91%
JPM200417C000600002020-04-09 11:38AM EDT60.0041.4542.2543.45+15.55+60.04%25164.45%
JPM200417C000650002020-04-09 12:29PM EDT65.0037.9037.2538.45+8.90+30.69%308599142.19%
JPM200417C000700002020-04-09 11:12AM EDT70.0031.4532.3533.50+8.21+35.33%2472133.40%
JPM200417C000750002020-04-09 3:53PM EDT75.0027.9027.3528.55+8.40+43.08%1888115.23%
JPM200417C000770002020-04-08 9:59AM EDT77.0014.6025.4026.600.00-711111.72%
JPM200417C000780002020-04-07 2:47PM EDT78.0014.2024.4025.600.00-2729107.42%
JPM200417C000790002020-04-08 9:59AM EDT79.0012.8023.4024.650.00-622105.27%
JPM200417C000800002020-04-09 3:30PM EDT80.0023.3022.4523.25+10.90+87.90%2130983.59%
JPM200417C000810002020-04-09 9:51AM EDT81.0020.0821.4522.70+8.48+73.10%2132100.49%
JPM200417C000820002020-04-09 1:19PM EDT82.0022.0120.5021.70+9.96+82.66%535497.85%
JPM200417C000830002020-04-09 10:09AM EDT83.0020.9319.5520.70+10.88+108.26%59595.02%
JPM200417C000840002020-04-09 3:50PM EDT84.0019.0318.6019.80+9.34+96.39%821094.73%
JPM200417C000850002020-04-09 2:21PM EDT85.0017.2017.6518.50+7.70+81.05%1186383.69%
JPM200417C000860002020-04-09 2:49PM EDT86.0015.8016.7517.85+6.20+64.58%1149490.53%
JPM200417C000870002020-04-09 3:07PM EDT87.0015.3515.8016.80+7.13+86.74%1134986.04%
JPM200417C000880002020-04-09 3:03PM EDT88.0014.0515.0015.70+6.30+81.29%6537483.55%
JPM200417C000890002020-04-09 3:02PM EDT89.0013.1514.1014.70+5.50+71.90%6776680.86%
JPM200417C000900002020-04-09 3:59PM EDT90.0013.6013.2513.80+6.60+94.29%7473,06480.47%
JPM200417C000910002020-04-09 3:50PM EDT91.0012.6012.2513.00+6.60+110.00%10484078.76%
JPM200417C000915002020-04-09 1:33PM EDT91.5013.4611.8512.85+8.31+161.36%5148482.72%
JPM200417C000920002020-04-09 3:18PM EDT92.0011.5111.4012.10+6.63+135.86%14133777.39%
JPM200417C000925002020-04-09 3:31PM EDT92.5011.4510.9511.95+6.37+125.39%17151980.18%
JPM200417C000930002020-04-09 3:59PM EDT93.0010.9910.9511.10+6.59+149.77%39257079.39%
JPM200417C000935002020-04-09 3:21PM EDT93.5010.0010.6010.75+5.50+122.22%17635580.32%
JPM200417C000940002020-04-09 3:36PM EDT94.0010.2310.1010.30+6.08+146.51%15076578.17%
JPM200417C000950002020-04-09 3:59PM EDT95.009.358.859.65+5.90+171.01%6366,02273.73%
JPM200417C000960002020-04-09 3:56PM EDT96.008.568.158.85+5.46+176.13%9783073.34%
JPM200417C000965002020-04-09 1:36PM EDT96.508.918.058.20+5.96+202.03%5012172.90%
JPM200417C000970002020-04-09 3:55PM EDT97.007.827.458.30+5.23+201.93%5341,41974.80%
JPM200417C000975002020-04-09 3:49PM EDT97.507.457.107.70+4.92+194.47%9014372.14%
JPM200417C000980002020-04-09 3:55PM EDT98.007.156.757.45+5.11+250.49%39038872.71%
JPM200417C000990002020-04-09 3:29PM EDT99.006.556.106.70+4.87+289.88%33933371.51%
JPM200417C001000002020-04-09 3:58PM EDT100.005.805.605.90+4.40+314.29%3,8974,87570.63%
JPM200417C001010002020-04-09 3:54PM EDT101.005.204.955.45+3.90+300.00%80821370.87%
JPM200417C001020002020-04-09 3:59PM EDT102.004.644.504.90+3.70+393.62%2,1272,07671.29%
JPM200417C001030002020-04-09 3:59PM EDT103.004.153.854.45+3.28+377.01%1,04972070.29%
JPM200417C001050002020-04-09 3:59PM EDT105.003.153.053.30+2.65+530.00%6,7464,54168.51%
JPM200417C001100002020-04-09 3:59PM EDT110.001.591.451.55+1.40+736.84%12,2929,81266.16%
JPM200417C001150002020-04-09 3:59PM EDT115.000.730.630.75+0.65+812.50%4,0118,23666.99%
JPM200417C001200002020-04-09 3:59PM EDT120.000.360.330.46+0.30+500.00%5,4077,29272.46%
JPM200417C001250002020-04-09 3:59PM EDT125.000.210.210.25+0.17+425.00%1,0344,25077.34%
JPM200417C001300002020-04-09 3:58PM EDT130.000.130.130.14+0.10+333.33%2,11719,68181.45%
JPM200417C001350002020-04-09 3:48PM EDT135.000.080.030.09+0.06+300.00%4136,09981.84%
JPM200417C001400002020-04-09 3:53PM EDT140.000.050.040.05+0.01+25.00%53611,29187.89%
JPM200417C001450002020-04-09 3:46PM EDT145.000.050.040.05+0.02+66.67%2464,05496.09%
JPM200417C001500002020-04-09 3:11PM EDT150.000.030.030.06+0.01+50.00%412,128104.30%
JPM200417C001550002020-04-09 3:39PM EDT155.000.040.000.06-0.02-33.33%13806107.03%
JPM200417C001600002020-04-09 12:26PM EDT160.000.020.010.03-0.03-60.00%19310109.38%
JPM200417C001650002020-03-18 9:30AM EDT165.000.120.000.030.00-613112.50%
JPM200417C001700002020-04-09 2:38PM EDT170.000.030.000.03-0.10-76.92%401118.75%
JPM200417C001800002020-04-02 11:35AM EDT180.000.010.000.130.00-100116152.73%
JPM200417C001850002020-04-01 11:07AM EDT185.000.010.000.010.00-1033125.00%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200417P000450002020-04-09 9:55AM EDT45.000.010.000.01-0.01-50.00%5849181.25%
JPM200417P000500002020-04-09 3:11PM EDT50.000.010.000.010.00-13,490156.25%
JPM200417P000550002020-04-09 3:59PM EDT55.000.010.000.01-0.01-50.00%62506137.50%
JPM200417P000600002020-04-09 3:47PM EDT60.000.020.020.030.00-794,140140.63%
JPM200417P000650002020-04-09 3:16PM EDT65.000.020.020.09-0.04-66.67%1541,802133.20%
JPM200417P000700002020-04-09 3:58PM EDT70.000.050.030.08-0.14-73.68%2793,265113.67%
JPM200417P000750002020-04-09 3:54PM EDT75.000.080.080.14-0.28-77.78%9869,466105.47%
JPM200417P000770002020-04-09 3:37PM EDT77.000.120.050.18-0.38-76.00%4462,73498.44%
JPM200417P000780002020-04-09 3:15PM EDT78.000.200.070.18-0.31-60.78%4759495.70%
JPM200417P000790002020-04-09 3:29PM EDT79.000.140.100.18-0.48-77.42%5817293.75%
JPM200417P000800002020-04-09 3:58PM EDT80.000.160.150.24-0.58-78.38%1,4178,42595.31%
JPM200417P000810002020-04-09 3:57PM EDT81.000.180.130.27-0.62-77.50%8835691.80%
JPM200417P000820002020-04-09 3:58PM EDT82.000.210.200.22-0.71-77.17%10760588.67%
JPM200417P000830002020-04-09 3:46PM EDT83.000.240.120.37-0.81-77.14%11963087.30%
JPM200417P000840002020-04-09 3:54PM EDT84.000.330.220.39-0.87-72.50%26532587.21%
JPM200417P000850002020-04-09 3:59PM EDT85.000.330.300.39-1.02-75.56%7736,40785.35%
JPM200417P000860002020-04-09 3:57PM EDT86.000.430.170.52-1.02-70.34%1181,07381.15%
JPM200417P000870002020-04-09 3:44PM EDT87.000.440.430.56-1.13-71.97%8866084.13%
JPM200417P000880002020-04-09 3:59PM EDT88.000.540.510.65-1.36-71.58%50369783.20%
JPM200417P000890002020-04-09 3:58PM EDT89.000.630.540.76-1.47-70.00%21531981.20%
JPM200417P000900002020-04-09 3:59PM EDT90.000.720.680.73-1.62-69.23%1,0004,15378.47%
JPM200417P000910002020-04-09 3:58PM EDT91.000.830.801.18-1.67-66.80%38148182.42%
JPM200417P000915002020-04-09 3:54PM EDT91.500.860.711.25-2.19-71.80%595779.64%
JPM200417P000920002020-04-09 3:59PM EDT92.001.000.821.10-1.85-64.91%30145176.56%
JPM200417P000925002020-04-09 3:43PM EDT92.501.050.821.19-2.26-68.28%3668375.29%
JPM200417P000930002020-04-09 3:55PM EDT93.001.090.861.30-2.31-67.94%39128474.71%
JPM200417P000935002020-04-09 2:59PM EDT93.501.551.101.26-1.90-55.07%4812774.66%
JPM200417P000940002020-04-09 3:47PM EDT94.001.231.071.46-2.53-67.29%28582774.02%
JPM200417P000950002020-04-09 3:59PM EDT95.001.501.401.85-2.60-63.41%4,0682,26176.71%
JPM200417P000960002020-04-09 3:57PM EDT96.001.681.681.99-3.11-64.93%671,06075.29%
JPM200417P000965002020-04-09 3:29PM EDT96.501.901.801.90-3.90-67.24%51872.61%
JPM200417P000970002020-04-09 3:51PM EDT97.002.001.772.34-5.30-72.60%34511273.63%
JPM200417P000975002020-04-09 3:44PM EDT97.502.001.982.48-4.10-67.21%163773.88%
JPM200417P000980002020-04-09 3:59PM EDT98.002.162.202.33-6.24-74.29%4354671.31%
JPM200417P000985002020-04-09 3:58PM EDT98.502.362.242.62-3.89-62.24%1396271.09%
JPM200417P000990002020-04-09 3:59PM EDT99.002.552.392.95-4.75-65.07%6743072.07%
JPM200417P001000002020-04-09 3:59PM EDT100.002.912.863.00-4.14-58.72%3,6802,31769.60%
JPM200417P001010002020-04-09 3:59PM EDT101.003.313.253.70-6.29-65.52%1,4109071.46%
JPM200417P001020002020-04-09 3:58PM EDT102.003.753.653.75-6.35-62.87%9452067.31%
JPM200417P001030002020-04-09 3:57PM EDT103.004.184.104.60-8.27-66.43%8051569.63%
JPM200417P001050002020-04-09 3:58PM EDT105.005.275.205.75-5.73-52.09%3714,25969.48%
JPM200417P001100002020-04-09 3:58PM EDT110.008.648.609.20-7.61-46.83%992,18069.39%
JPM200417P001150002020-04-09 3:59PM EDT115.0012.8512.8013.35-9.05-41.32%2144,93471.14%
JPM200417P001200002020-04-09 3:52PM EDT120.0017.6017.4017.80-8.90-33.58%3492,73871.00%
JPM200417P001250002020-04-09 1:26PM EDT125.0021.0821.7522.95-10.22-32.65%395,45167.77%
JPM200417P001300002020-04-09 2:21PM EDT130.0028.5026.9027.85-9.90-25.78%6258,76881.45%
JPM200417P001350002020-04-09 2:09PM EDT135.0032.9031.8532.35-11.00-25.06%444,95189.26%
JPM200417P001400002020-04-09 12:11PM EDT140.0037.3236.8537.80-10.28-21.60%72,37295.31%
JPM200417P001450002020-03-30 2:27PM EDT145.0053.4341.8042.750.00-312893.75%
JPM200417P001500002020-03-17 3:52PM EDT150.0057.7546.5547.750.00-140150.68%
JPM200417P001550002020-02-25 2:45PM EDT155.0029.2558.8560.100.00-3186339.16%
JPM200417P001600002020-03-27 1:43PM EDT160.0069.0456.6557.750.00-57170.21%
JPM200417P001700002020-03-27 4:17AM EDT170.0042.0085.4586.200.00-3032579.10%
JPM200417P001800002020-03-16 9:56AM EDT180.0091.5076.7577.700.00--0200.78%