JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200619C000450002020-05-13 7:01PM EDT45.0046.170.000.000.00--00.00%
JPM200619C000500002020-05-15 9:42AM EDT50.0036.550.000.000.00-800.00%
JPM200619C000550002020-05-13 9:45AM EDT55.0030.450.000.000.00-700.00%
JPM200619C000600002020-05-13 3:34PM EDT60.0024.080.000.000.00-46850.00%
JPM200619C000650002020-05-13 3:34PM EDT65.0019.480.000.000.00-300.00%
JPM200619C000700002020-05-26 10:21AM EDT70.0023.930.000.000.00-4600.00%
JPM200619C000750002020-05-26 11:04AM EDT75.0019.720.000.000.00-4300.00%
JPM200619C000780002020-05-26 10:12AM EDT78.0016.100.000.000.00-100.00%
JPM200619C000800002020-05-26 2:36PM EDT80.0016.830.000.000.00-726820.00%
JPM200619C000810002020-05-22 9:46AM EDT81.0010.150.000.000.00-4500.00%
JPM200619C000820002020-05-26 9:33AM EDT82.0011.950.000.000.00-100.00%
JPM200619C000830002020-05-26 12:30PM EDT83.0012.680.000.000.00-100.00%
JPM200619C000840002020-05-26 10:01AM EDT84.0010.540.000.000.00--00.00%
JPM200619C000845002020-05-26 3:34PM EDT84.5013.400.000.000.00-100.00%
JPM200619C000850002020-05-26 3:53PM EDT85.0011.680.000.000.00-83800.00%
JPM200619C000855002020-05-26 3:42PM EDT85.5012.150.000.000.00-300.00%
JPM200619C000860002020-05-26 12:45PM EDT86.0010.250.000.000.00-600.00%
JPM200619C000865002020-05-22 12:38PM EDT86.505.750.000.000.00-16400.00%
JPM200619C000870002020-05-26 1:04PM EDT87.0010.300.000.000.00-400.00%
JPM200619C000875002020-05-26 12:48PM EDT87.509.020.000.000.00-1400.00%
JPM200619C000880002020-05-26 3:42PM EDT88.009.900.000.000.00-600.00%
JPM200619C000885002020-05-26 3:30PM EDT88.5010.200.000.000.00-800.00%
JPM200619C000890002020-05-26 3:30PM EDT89.009.800.000.000.00-2600.00%
JPM200619C000895002020-05-26 3:32PM EDT89.509.350.000.000.00-2500.00%
JPM200619C000900002020-05-26 3:58PM EDT90.007.700.000.000.00-3,09700.00%
JPM200619C000905002020-05-26 3:52PM EDT90.507.350.000.000.00-6200.00%
JPM200619C000910002020-05-26 3:53PM EDT91.006.900.000.000.00-11300.00%
JPM200619C000915002020-05-26 3:45PM EDT91.507.100.000.000.00-6200.00%
JPM200619C000920002020-05-26 3:57PM EDT92.006.250.000.000.00-16200.00%
JPM200619C000925002020-05-26 3:46PM EDT92.506.400.000.000.00-36100.00%
JPM200619C000930002020-05-26 1:49PM EDT93.006.300.000.000.00-28900.00%
JPM200619C000935002020-05-26 2:06PM EDT93.505.720.000.000.00-8900.00%
JPM200619C000940002020-05-26 3:59PM EDT94.005.050.000.000.00-45600.00%
JPM200619C000950002020-05-26 3:57PM EDT95.004.480.000.000.00-4,34836,7800.00%
JPM200619C000960002020-05-26 3:59PM EDT96.003.930.000.000.00-49400.20%
JPM200619C000970002020-05-26 3:59PM EDT97.003.500.000.000.00-64001.56%
JPM200619C000975002020-05-26 3:58PM EDT97.503.200.000.000.00-91701.56%
JPM200619C000980002020-05-26 3:57PM EDT98.003.020.000.000.00-75603.13%
JPM200619C000990002020-05-26 3:53PM EDT99.002.540.000.000.00-25703.13%
JPM200619C001000002020-05-26 3:59PM EDT100.002.260.000.000.00-5,87603.13%
JPM200619C001050002020-05-26 3:57PM EDT105.000.970.000.000.00-5,01506.25%
JPM200619C001100002020-05-26 3:57PM EDT110.000.380.000.000.00-7,074012.50%
JPM200619C001150002020-05-26 3:49PM EDT115.000.120.000.000.00-506012.50%
JPM200619C001200002020-05-26 3:45PM EDT120.000.090.000.000.00-4185,20525.00%
JPM200619C001250002020-05-26 2:01PM EDT125.000.050.000.000.00-306,40625.00%
JPM200619C001300002020-05-26 3:16PM EDT130.000.030.000.000.00-135025.00%
JPM200619C001350002020-05-26 3:51PM EDT135.000.030.000.000.00-18025.00%
JPM200619C001400002020-05-26 3:21PM EDT140.000.030.000.000.00-14025.00%
JPM200619C001450002020-05-26 3:21PM EDT145.000.030.000.000.00-67025.00%
JPM200619C001500002020-05-26 1:54PM EDT150.000.020.000.000.00-9050.00%
JPM200619C001550002020-05-19 1:26PM EDT155.000.040.000.000.00-39050.00%
JPM200619C001600002020-05-20 12:03PM EDT160.000.010.000.000.00-1050.00%
JPM200619C001650002020-05-18 1:31PM EDT165.000.010.000.000.00-20050.00%
JPM200619C001700002020-05-01 10:21AM EDT170.000.040.000.080.00-204,19285.94%
JPM200619C001750002020-04-15 10:07AM EDT175.000.050.000.260.00-113,896102.73%
JPM200619C001800002020-04-24 9:30AM EDT180.000.050.000.060.00-16790.63%
JPM200619C001850002020-04-13 9:30AM EDT185.000.040.000.060.00-119093.75%
JPM200619C001900002020-04-16 10:31AM EDT190.000.010.000.090.00-1209101.17%
JPM200619C001950002020-01-14 12:06PM EDT195.000.060.000.000.00-12850.00%
JPM200619C002000002020-04-23 10:05AM EDT200.000.030.000.060.00-1094103.13%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200619P000450002020-05-26 1:54PM EDT45.000.030.000.000.00-225050.00%
JPM200619P000500002020-05-26 12:58PM EDT50.000.010.000.000.00-5050.00%
JPM200619P000550002020-05-26 1:37PM EDT55.000.020.000.000.00-11050.00%
JPM200619P000600002020-05-26 3:56PM EDT60.000.020.000.000.00-59050.00%
JPM200619P000650002020-05-26 3:55PM EDT65.000.060.000.000.00-412025.00%
JPM200619P000700002020-05-26 3:55PM EDT70.000.120.000.000.00-737025.00%
JPM200619P000750002020-05-26 3:56PM EDT75.000.260.000.000.00-2,009025.00%
JPM200619P000780002020-05-26 1:27PM EDT78.000.330.000.000.00-109025.00%
JPM200619P000790002020-05-26 2:48PM EDT79.000.390.000.000.00-17012.50%
JPM200619P000800002020-05-26 3:56PM EDT80.000.490.000.000.00-2,144012.50%
JPM200619P000810002020-05-26 1:02PM EDT81.000.500.000.000.00-34012.50%
JPM200619P000820002020-05-26 3:29PM EDT82.000.500.000.000.00-188012.50%
JPM200619P000830002020-05-26 3:31PM EDT83.000.570.000.000.00-178012.50%
JPM200619P000840002020-05-26 3:48PM EDT84.000.760.000.000.00-134012.50%
JPM200619P000845002020-05-26 3:34PM EDT84.500.700.000.000.00-27012.50%
JPM200619P000850002020-05-26 3:57PM EDT85.000.930.000.000.00-589012.50%
JPM200619P000855002020-05-26 10:32AM EDT85.501.130.000.000.00-4012.50%
JPM200619P000860002020-05-26 3:57PM EDT86.001.060.000.000.00-98012.50%
JPM200619P000865002020-05-26 3:30PM EDT86.500.910.000.000.00-16012.50%
JPM200619P000870002020-05-26 3:18PM EDT87.001.030.000.000.00-3206.25%
JPM200619P000875002020-05-26 3:50PM EDT87.501.270.000.000.00-3106.25%
JPM200619P000880002020-05-26 3:42PM EDT88.001.240.000.000.00-10506.25%
JPM200619P000885002020-05-26 12:03PM EDT88.501.530.000.000.00-1506.25%
JPM200619P000890002020-05-26 3:58PM EDT89.001.640.000.000.00-3606.25%
JPM200619P000895002020-05-26 2:37PM EDT89.501.600.000.000.00-7306.25%
JPM200619P000900002020-05-26 3:57PM EDT90.001.930.000.000.00-72706.25%
JPM200619P000905002020-05-26 2:20PM EDT90.501.840.000.000.00-4006.25%
JPM200619P000910002020-05-26 3:33PM EDT91.001.740.000.000.00-2006.25%
JPM200619P000915002020-05-26 3:56PM EDT91.502.400.000.000.00-1606.25%
JPM200619P000920002020-05-26 2:18PM EDT92.002.270.000.000.00-9803.13%
JPM200619P000925002020-05-26 3:35PM EDT92.502.250.000.000.00-20503.13%
JPM200619P000930002020-05-26 3:53PM EDT93.002.900.000.000.00-92803.13%
JPM200619P000940002020-05-26 3:55PM EDT94.003.300.000.000.00-25001.56%
JPM200619P000950002020-05-26 3:59PM EDT95.003.700.000.000.00-2,18300.78%
JPM200619P000960002020-05-26 3:52PM EDT96.004.000.000.000.00-69200.00%
JPM200619P000975002020-05-26 3:57PM EDT97.504.900.000.000.00-5300.00%
JPM200619P001000002020-05-26 3:57PM EDT100.006.300.000.000.00-40500.00%
JPM200619P001050002020-05-26 3:59PM EDT105.0010.220.000.000.00-9600.00%
JPM200619P001100002020-05-26 3:50PM EDT110.0014.200.000.000.00-11700.00%
JPM200619P001150002020-05-26 12:44PM EDT115.0019.900.000.000.00-2700.00%
JPM200619P001200002020-05-26 3:47PM EDT120.0023.750.000.000.00-5300.00%
JPM200619P001250002020-05-26 3:34PM EDT125.0027.850.000.000.00-1500.00%
JPM200619P001300002020-05-22 3:26PM EDT130.0041.000.000.000.00-100.00%
JPM200619P001350002020-05-22 3:25PM EDT135.0046.100.000.000.00-100.00%
JPM200619P001400002020-04-30 10:32AM EDT140.0043.8041.9046.500.00-241755.86%
JPM200619P001450002020-05-08 3:36PM EDT145.0052.200.000.000.00-100.00%
JPM200619P001500002020-03-16 3:14PM EDT150.0060.8658.8559.450.00-92,118182.42%
JPM200619P001550002020-04-06 2:43PM EDT155.0066.6063.8064.650.00-22190.94%
JPM200619P001600002020-03-05 11:46AM EDT160.0046.4775.3576.050.00-2320275.24%
JPM200619P001650002020-02-11 4:28PM EDT165.0035.1477.7078.500.00-23297253.39%
JPM200619P001700002020-05-26 3:34PM EDT170.0072.900.000.000.00-5600.00%
JPM200619P001750002020-02-21 4:37PM EDT175.0060.3091.3596.350.00-1121330.87%
JPM200619P001800002020-03-27 5:17AM EDT180.0042.4387.0087.950.00--0196.97%
JPM200619P001850002020-03-26 2:42PM EDT185.0051.4098.9099.750.00--0293.95%
JPM200619P001900002020-03-27 5:17AM EDT190.0059.67104.50108.750.00-21325.93%
JPM200619P001950002020-03-27 5:17AM EDT195.0057.24109.45113.350.00--0329.30%
JPM200619P002000002020-03-18 9:56AM EDT200.00111.50107.45108.200.00--0223.73%