JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM201218C000450002020-05-29 12:14PM EDT45.0052.7059.0560.000.00-102857.37%
JPM201218C000500002020-06-03 11:25AM EDT50.0054.7254.0555.15+14.17+34.94%2353.03%
JPM201218C000550002020-05-14 11:15AM EDT55.0033.4549.2550.400.00-22151.66%
JPM201218C000600002020-05-28 10:14AM EDT60.0041.3544.5045.800.00-512650.34%
JPM201218C000650002020-05-27 2:53PM EDT65.0036.1339.8541.250.00-14054.88%
JPM201218C000700002020-05-28 10:42AM EDT70.0032.2035.3536.650.00-15451.05%
JPM201218C000750002020-06-03 10:41AM EDT75.0030.8530.9532.10+5.10+19.81%19247.24%
JPM201218C000800002020-06-03 3:18PM EDT80.0027.1926.8528.00+4.93+22.15%1313545.47%
JPM201218C000850002020-06-03 3:29PM EDT85.0023.2623.0024.00+2.51+12.10%2520443.29%
JPM201218C000900002020-06-03 3:53PM EDT90.0019.9519.2520.25+4.35+27.88%5489341.33%
JPM201218C000950002020-06-03 3:24PM EDT95.0016.3015.9516.95+3.60+28.35%1453140.16%
JPM201218C001000002020-06-03 3:54PM EDT100.0013.7012.9513.55+3.75+37.69%641,93137.63%
JPM201218C001050002020-06-03 3:56PM EDT105.0010.8010.4011.00+3.20+42.11%2721,05236.97%
JPM201218C001100002020-06-03 3:59PM EDT110.008.248.308.65+2.19+36.20%2308,23535.86%
JPM201218C001150002020-06-03 1:14PM EDT115.006.356.256.65+2.00+45.98%481,04534.82%
JPM201218C001200002020-06-03 3:57PM EDT120.004.854.555.00+1.70+53.97%592,01433.88%
JPM201218C001250002020-06-03 3:17PM EDT125.003.503.303.75+1.04+42.28%4161,25333.31%
JPM201218C001300002020-06-03 3:55PM EDT130.002.702.402.70+1.04+62.65%321,69932.51%
JPM201218C001350002020-06-03 2:25PM EDT135.001.791.671.95+0.64+55.65%502,35632.04%
JPM201218C001400002020-06-03 3:53PM EDT140.001.351.161.48+0.52+62.65%321,03532.20%
JPM201218C001450002020-06-03 1:32PM EDT145.000.900.711.16+0.30+50.00%241532.64%
JPM201218C001500002020-06-03 2:37PM EDT150.000.600.550.75+0.16+36.36%531,15231.65%
JPM201218C001550002020-06-03 12:28PM EDT155.000.440.310.65+0.13+41.94%1229932.78%
JPM201218C001600002020-06-03 3:50PM EDT160.000.310.210.44+0.09+40.91%714532.28%
JPM201218C001650002020-06-03 12:14PM EDT165.000.190.160.28+0.08+72.73%612731.54%
JPM201218C001700002020-06-01 12:00PM EDT170.000.100.050.200.00-112531.54%
JPM201218C001750002020-05-29 9:30AM EDT175.000.100.100.200.00-214633.06%
JPM201218C001800002020-06-03 12:38PM EDT180.000.100.070.170.00-135933.74%
JPM201218C001850002020-06-03 12:09PM EDT185.000.080.010.17+0.02+33.33%211035.16%
JPM201218C001900002020-06-03 12:12PM EDT190.000.070.000.07+0.05+250.00%562632.62%
JPM201218C001950002020-06-01 9:30AM EDT195.000.010.010.150.00-12637.16%
JPM201218C002000002020-06-03 10:16AM EDT200.000.020.010.130.00-12837.70%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM201218P000450002020-06-03 1:41PM EDT45.000.570.500.63-0.14-19.72%2338966.06%
JPM201218P000500002020-06-03 2:46PM EDT50.000.800.670.90-0.23-22.33%444162.70%
JPM201218P000550002020-05-28 2:12PM EDT55.001.201.011.170.00-1013559.91%
JPM201218P000600002020-06-03 3:14PM EDT60.001.441.241.46-0.31-17.71%559155.93%
JPM201218P000650002020-06-03 11:57AM EDT65.001.851.802.02-0.60-24.49%41,08054.32%
JPM201218P000700002020-06-03 3:50PM EDT70.002.552.312.54-0.45-15.00%1580751.40%
JPM201218P000750002020-06-03 3:52PM EDT75.003.103.003.25-0.75-19.48%541,82949.77%
JPM201218P000800002020-06-03 3:19PM EDT80.004.003.854.05-0.96-19.35%242,13847.13%
JPM201218P000850002020-06-03 3:24PM EDT85.005.045.005.35-1.46-22.46%551,03946.06%
JPM201218P000900002020-06-03 3:57PM EDT90.006.496.306.65-1.57-19.48%5193844.01%
JPM201218P000950002020-06-03 3:55PM EDT95.008.008.008.35-2.05-20.40%442,30942.60%
JPM201218P001000002020-06-03 3:55PM EDT100.009.989.8010.45-2.12-17.52%3045341.62%
JPM201218P001050002020-06-03 1:34PM EDT105.0012.7712.1012.50-1.63-11.32%265739.51%
JPM201218P001100002020-06-03 11:47AM EDT110.0015.3014.9015.50-2.70-15.00%122,38939.53%
JPM201218P001150002020-06-02 10:54AM EDT115.0021.1217.8518.650.00-3746239.08%
JPM201218P001200002020-05-22 12:00PM EDT120.0033.5021.1022.050.00-218838.54%
JPM201218P001250002020-05-27 2:53PM EDT125.0028.9124.7525.900.00-21,19838.72%
JPM201218P001300002020-06-01 2:45PM EDT130.0034.3428.7530.000.00-131839.09%
JPM201218P001350002020-06-03 10:40AM EDT135.0034.5132.8034.20-11.74-25.38%145339.20%
JPM201218P001400002020-06-03 1:27PM EDT140.0038.5037.4538.80-5.50-12.50%79840.52%
JPM201218P001450002020-04-13 3:02PM EDT145.0049.0561.7062.700.00-24108.53%
JPM201218P001500002020-06-02 10:08AM EDT150.0051.4546.9048.300.00-69443.57%
JPM201218P001550002020-04-15 1:38PM EDT155.0065.6570.1571.100.00-217109.81%
JPM201218P001600002020-05-08 9:47AM EDT160.0067.6056.6557.950.00-2146.46%
JPM201218P001650002020-05-01 3:09PM EDT165.0073.3568.4069.700.00-54275.82%
JPM201218P001700002020-05-01 3:22PM EDT170.0077.7573.5574.650.00-109178.51%
JPM201218P001750002020-05-08 9:47AM EDT175.0082.5071.5572.750.00-222251.54%
JPM201218P001800002020-05-01 3:22PM EDT180.0087.7583.5084.600.00-64182.98%
JPM201218P001850002020-01-14 1:08PM EDT185.0046.0047.3549.200.00-2510.00%
JPM201218P001900002020-02-18 3:42PM EDT190.0054.75105.30106.650.00-80129.03%
JPM201218P001950002020-03-02 12:29PM EDT195.0078.50110.60111.850.00-20132.02%