JPM - JPMorgan Chase & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM210319C000450002020-05-26 11:01AM EDT45.0050.0060.3061.700.00-4660.69%
JPM210319C000500002020-06-03 2:39PM EDT50.0054.2555.5556.950.00-2657.20%
JPM210319C000550002020-05-27 9:30AM EDT55.0047.3450.7052.150.00-10152.97%
JPM210319C000600002020-05-27 9:30AM EDT60.0043.1046.0547.300.00-113148.35%
JPM210319C000650002020-05-27 3:31PM EDT65.0037.4041.7042.600.00-13045.01%
JPM210319C000700002020-06-03 3:19PM EDT70.0036.2137.3037.900.00-2512241.49%
JPM210319C000750002020-06-02 3:42PM EDT75.0027.0032.9533.700.00-223640.47%
JPM210319C000800002020-06-03 11:10AM EDT80.0027.6029.0029.550.00-219438.83%
JPM210319C000850002020-05-29 9:33AM EDT85.0019.6025.2025.850.00-373338.24%
JPM210319C000900002020-06-04 9:55AM EDT90.0020.4221.5522.20-0.24-1.16%554736.95%
JPM210319C000950002020-06-04 9:55AM EDT95.0017.2518.2018.85-0.25-1.43%1053235.84%
JPM210319C001000002020-06-04 1:09PM EDT100.0015.1815.3015.80+0.38+2.57%10697634.84%
JPM210319C001050002020-06-04 2:18PM EDT105.0012.8812.6513.00+0.73+6.01%2381933.75%
JPM210319C001100002020-06-04 1:09PM EDT110.0010.2010.2510.65+0.20+2.00%10231933.09%
JPM210319C001150002020-06-04 2:29PM EDT115.008.398.208.65+1.39+19.86%819932.57%
JPM210319C001200002020-06-04 11:03AM EDT120.006.856.406.80+0.65+10.48%335131.69%
JPM210319C001250002020-06-04 11:00AM EDT125.005.405.005.35+0.40+8.00%141,84931.17%
JPM210319C001300002020-06-03 11:14AM EDT130.003.693.804.150.00-3132430.68%
JPM210319C001350002020-06-02 2:35PM EDT135.001.862.783.200.00-2311630.30%
JPM210319C001400002020-06-03 11:08AM EDT140.002.102.142.450.00-175929.99%
JPM210319C001450002020-06-03 12:46PM EDT145.001.551.571.820.00-18629.52%
JPM210319C001500002020-06-03 3:38PM EDT150.001.221.141.360.00-718829.24%
JPM210319C001550002020-06-04 9:30AM EDT155.000.870.821.01+0.07+8.75%25829.00%
JPM210319C001600002020-06-03 11:06AM EDT160.000.620.590.770.00-333628.98%
JPM210319C001650002020-05-12 2:49PM EDT165.000.200.420.580.00-11228.92%
JPM210319C001700002020-06-04 11:57AM EDT170.000.310.290.50-0.09-22.50%15929.59%
JPM210319C001750002020-06-04 11:53AM EDT175.000.360.140.36+0.15+71.43%11129.30%
JPM210319C001800002020-04-15 9:30AM EDT180.000.140.000.000.00-5612.50%
JPM210319C001850002020-06-03 11:30AM EDT185.000.230.030.290.00-13230.76%
JPM210319C001900002020-06-02 10:53AM EDT190.000.120.010.250.00-127231.25%
JPM210319C001950002020-04-17 3:41PM EDT195.000.130.010.170.00-182130.66%
JPM210319C002000002020-06-03 9:30AM EDT200.000.090.040.140.00-345530.91%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM210319P000450002020-05-28 10:53AM EDT45.001.050.740.990.00-429560.52%
JPM210319P000500002020-05-20 9:43AM EDT50.002.001.011.210.00-102057.01%
JPM210319P000550002020-05-19 1:04PM EDT55.002.831.351.510.00-113853.98%
JPM210319P000600002020-05-28 10:52AM EDT60.002.401.751.930.00-256651.34%
JPM210319P000650002020-06-04 10:00AM EDT65.002.502.282.56-0.05-1.96%12,10150.29%
JPM210319P000700002020-06-03 2:18PM EDT70.003.252.943.150.00-586147.68%
JPM210319P000750002020-06-03 2:42PM EDT75.004.103.754.000.00-572745.90%
JPM210319P000800002020-06-04 1:15PM EDT80.004.904.704.95-0.20-3.92%11,72843.93%
JPM210319P000850002020-06-04 1:24PM EDT85.006.105.906.20-0.60-8.96%258742.52%
JPM210319P000900002020-06-04 12:50PM EDT90.007.657.357.65-0.25-3.16%11,33241.12%
JPM210319P000950002020-05-28 11:04AM EDT95.0011.479.059.350.00-153439.83%
JPM210319P001000002020-06-02 11:57AM EDT100.0014.1011.0011.350.00-201,80838.72%
JPM210319P001050002020-06-03 2:27PM EDT105.0014.3013.3513.700.00-119237.89%
JPM210319P001100002020-06-03 11:50AM EDT110.0017.1015.9516.250.00-128336.89%
JPM210319P001150002020-06-03 10:54AM EDT115.0020.3018.8019.300.00-47336.53%
JPM210319P001200002020-05-29 1:24PM EDT120.0028.2022.0522.600.00-426036.18%
JPM210319P001250002020-05-13 2:56PM EDT125.0044.1525.5526.150.00-26135.89%
JPM210319P001300002020-05-07 12:56PM EDT130.0042.1029.7530.350.00-2036.92%
JPM210319P001350002020-05-26 3:44PM EDT135.0042.0033.4034.050.00-32135.94%
JPM210319P001400002020-06-04 9:40AM EDT140.0040.0037.5038.35-6.30-13.61%402736.35%
JPM210319P001450002020-02-12 12:42PM EDT145.0016.1552.5055.450.00-3370.13%
JPM210319P001500002020-03-02 3:37PM EDT150.0036.5066.8569.100.00-2196.96%
JPM210319P001550002020-03-02 3:36PM EDT155.0040.8571.8573.900.00-25499.31%
JPM210319P001650002020-04-14 12:54PM EDT165.0070.5078.8580.300.00-212695.35%
JPM210319P001700002019-11-04 4:21PM EDT170.0043.3037.7539.500.00-250.00%
JPM210319P001750002019-12-26 4:49PM EDT175.0038.9540.7041.700.00-6280.00%
JPM210319P001800002019-12-26 4:52PM EDT180.0043.3045.0546.550.00-420.00%
JPM210319P001850002019-12-27 4:22PM EDT185.0047.8052.9555.050.00-870.00%
JPM210319P001900002020-03-16 12:00PM EDT190.00101.3099.85101.250.00-21794.67%
JPM210319P001950002020-03-27 5:18AM EDT195.0064.53103.95107.500.00--096.95%
JPM210319P002000002020-03-27 5:18AM EDT200.0062.34115.60117.200.00-12114.11%