JPM - JPMorgan Chase & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200918C000450002020-05-27 2:11PM EDT45.0055.2053.5554.400.00-15273.14%
JPM200918C000500002020-05-29 9:35AM EDT50.0048.1048.7049.300.00-13359.18%
JPM200918C000550002020-05-26 9:30AM EDT55.0038.5043.7544.650.00-414463.97%
JPM200918C000600002020-06-01 9:58AM EDT60.0038.8538.8539.55+0.20+0.52%67153.32%
JPM200918C000650002020-05-27 12:30PM EDT65.0035.8434.1534.650.00-23048.15%
JPM200918C000700002020-05-29 12:23PM EDT70.0028.7229.5530.400.00-610151.66%
JPM200918C000750002020-05-29 1:26PM EDT75.0024.3525.0025.600.00-622145.73%
JPM200918C000800002020-06-01 9:30AM EDT80.0020.6120.5521.55+0.58+2.90%347545.50%
JPM200918C000850002020-06-01 9:48AM EDT85.0016.2516.8017.25-0.85-4.97%199741.46%
JPM200918C000900002020-06-01 9:56AM EDT90.0013.0013.2013.55+0.30+2.36%513,19639.54%
JPM200918C000950002020-06-01 10:02AM EDT95.0010.2510.1010.40+0.75+7.89%46,12838.43%
JPM200918C001000002020-06-01 10:06AM EDT100.007.607.407.75+0.60+8.57%1127,59737.50%
JPM200918C001050002020-06-01 10:06AM EDT105.005.405.255.50+0.50+10.20%2178,29736.24%
JPM200918C001100002020-06-01 10:12AM EDT110.003.703.603.75+0.29+8.50%1815,50835.16%
JPM200918C001150002020-06-01 10:09AM EDT115.002.422.402.50+0.23+10.50%3113,39534.50%
JPM200918C001200002020-06-01 10:13AM EDT120.001.591.461.63-0.03-1.85%85,09134.06%
JPM200918C001250002020-06-01 9:39AM EDT125.000.900.881.05-0.07-7.22%1346,72433.84%
JPM200918C001300002020-05-29 3:54PM EDT130.000.600.550.660.00-924,58333.62%
JPM200918C001350002020-06-01 10:01AM EDT135.000.380.340.42+0.02+5.56%33,94033.67%
JPM200918C001400002020-05-29 11:31AM EDT140.000.250.120.330.00-43,72035.06%
JPM200918C001450002020-05-29 12:47PM EDT145.000.180.060.320.00-13,19537.65%
JPM200918C001500002020-06-01 10:10AM EDT150.000.120.100.14+0.02+20.00%161,20335.35%
JPM200918C001550002020-05-27 1:38PM EDT155.000.090.010.130.00-699437.31%
JPM200918C001600002020-05-22 12:40PM EDT160.000.050.010.140.00-1011,10739.89%
JPM200918C001650002020-05-21 9:30AM EDT165.000.020.000.110.00-112,79940.63%
JPM200918C001700002020-05-21 9:30AM EDT170.000.020.000.100.00-315,53642.19%
JPM200918C001750002020-04-24 10:35AM EDT175.000.030.000.110.00-385,05144.53%
JPM200918C001800002020-04-16 2:07PM EDT180.000.100.010.090.00--1745.31%
JPM200918C001850002020-04-22 2:10PM EDT185.000.050.000.080.00-15446.39%
JPM200918C001900002020-04-17 11:23AM EDT190.000.060.020.090.00-130648.73%
JPM200918C001950002020-03-25 1:23PM EDT195.000.070.000.110.00-1051.56%
JPM200918C002000002020-04-28 2:34PM EDT200.000.030.000.060.00-123049.61%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200918P000450002020-05-29 3:49PM EDT45.000.250.140.400.00-441974.32%
JPM200918P000500002020-05-28 1:10PM EDT50.000.300.280.560.00-185370.70%
JPM200918P000550002020-05-27 11:04AM EDT55.000.550.440.640.00-1934165.14%
JPM200918P000600002020-05-29 3:56PM EDT60.000.880.730.850.00-741,75261.74%
JPM200918P000650002020-05-29 3:49PM EDT65.001.251.041.220.00-781658.55%
JPM200918P000700002020-05-29 9:36AM EDT70.001.611.471.670.00-302,09955.32%
JPM200918P000750002020-05-29 3:22PM EDT75.002.202.022.300.00-57,87352.31%
JPM200918P000800002020-06-01 10:08AM EDT80.002.932.893.00-0.21-6.69%1396,52449.89%
JPM200918P000850002020-06-01 10:12AM EDT85.003.953.904.00-0.30-7.06%103,57047.02%
JPM200918P000900002020-06-01 10:12AM EDT90.005.355.255.50-0.10-1.83%103,22545.42%
JPM200918P000950002020-06-01 10:11AM EDT95.007.217.057.30-0.44-5.75%1343,57543.52%
JPM200918P001000002020-06-01 10:12AM EDT100.009.509.359.70-0.30-3.06%622,08442.62%
JPM200918P001050002020-05-29 3:01PM EDT105.0012.4012.2012.450.00-171,58041.42%
JPM200918P001100002020-05-29 1:54PM EDT110.0016.7015.4015.800.00-101,61541.17%
JPM200918P001150002020-06-01 9:30AM EDT115.0020.3519.3019.60+1.90+10.30%1487941.48%
JPM200918P001200002020-05-29 9:31AM EDT120.0023.5523.2023.950.00-51,64543.41%
JPM200918P001250002020-05-27 1:08PM EDT125.0026.8327.7028.200.00-262,25943.65%
JPM200918P001300002020-05-27 2:53PM EDT130.0031.6832.4032.900.00-13,37145.95%
JPM200918P001350002020-05-28 10:08AM EDT135.0035.2037.1537.650.00-41,58348.04%
JPM200918P001400002020-05-26 2:45PM EDT140.0044.8041.9042.550.00-262250.90%
JPM200918P001450002020-05-18 3:17PM EDT145.0055.3046.8547.350.00-259150.20%
JPM200918P001500002020-05-29 3:11PM EDT150.0052.2651.7552.350.00-111352.81%
JPM200918P001550002020-04-20 11:30AM EDT155.0062.0065.9066.850.00-1318114.01%
JPM200918P001600002020-05-08 2:36PM EDT160.0068.3561.6562.550.00-6259.13%
JPM200918P001650002020-04-20 10:07AM EDT165.0072.3576.1576.900.00-820122.00%
JPM200918P001700002020-04-20 9:55AM EDT170.0077.5581.0082.000.00-2070125.24%
JPM200918P001750002020-04-20 9:39AM EDT175.0083.6086.0086.950.00-636128.33%
JPM200918P001800002020-01-15 1:47PM EDT180.0044.9342.6543.700.00-1150.00%
JPM200918P001850002020-03-27 4:48AM EDT185.0047.90100.50101.500.00--1156.81%
JPM200918P001900002020-01-15 1:47PM EDT190.0053.6650.8055.500.00-110.00%
JPM200918P001950002020-05-18 9:30AM EDT195.00106.2596.7097.400.00-42275.34%
JPM200918P002000002020-04-20 9:32AM EDT200.00108.65109.55112.600.00-811140.48%