JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM210618C000450002020-05-28 3:50PM EDT45.0054.7052.0053.450.00-11451.90%
JPM210618C000500002020-05-29 9:58AM EDT50.0048.6947.3048.75-2.71-5.27%11748.54%
JPM210618C000550002020-05-14 10:20AM EDT55.0031.4542.8044.200.00-101346.08%
JPM210618C000600002020-05-26 3:19PM EDT60.0038.4538.2039.850.00-25944.36%
JPM210618C000650002020-05-26 1:26PM EDT65.0033.7734.1035.650.00-22042.74%
JPM210618C000700002020-05-29 3:57PM EDT70.0030.1530.0530.90-3.00-9.05%332438.20%
JPM210618C000750002020-05-28 10:04AM EDT75.0029.8026.1527.700.00-207439.46%
JPM210618C000800002020-05-29 3:49PM EDT80.0023.4522.7023.85-2.01-7.89%519437.39%
JPM210618C000850002020-05-28 1:24PM EDT85.0022.0019.3520.500.00-434036.29%
JPM210618C000900002020-05-28 3:23PM EDT90.0019.0516.2017.450.00-1581,07435.33%
JPM210618C000950002020-05-29 1:54PM EDT95.0014.3013.4514.65-1.65-10.34%955334.34%
JPM210618C001000002020-05-29 2:18PM EDT100.0012.1011.2512.30-1.42-10.50%161,74333.81%
JPM210618C001050002020-05-28 2:19PM EDT105.0011.558.8010.100.00-2252832.98%
JPM210618C001100002020-05-29 1:22PM EDT110.008.067.758.30-1.24-13.33%161,45432.49%
JPM210618C001150002020-05-29 11:05AM EDT115.006.605.806.60-0.77-10.45%11,64631.61%
JPM210618C001200002020-05-29 1:54PM EDT120.005.004.255.35-1.20-19.35%1848031.32%
JPM210618C001250002020-05-29 2:16PM EDT125.003.903.754.35-0.80-17.02%142,85231.18%
JPM210618C001300002020-05-29 2:57PM EDT130.003.202.683.35-0.56-14.89%1871830.48%
JPM210618C001350002020-05-29 11:30AM EDT135.002.511.982.64-0.04-1.57%241930.19%
JPM210618C001400002020-05-29 2:42PM EDT140.001.921.492.04-0.23-10.70%1269929.81%
JPM210618C001450002020-05-29 1:08PM EDT145.001.351.311.59-0.35-20.59%121229.59%
JPM210618C001500002020-05-29 9:43AM EDT150.001.120.901.25-0.02-1.75%2037329.49%
JPM210618C001550002020-05-26 3:34PM EDT155.000.770.680.960.00-1021429.27%
JPM210618C001600002020-05-26 3:30PM EDT160.000.340.460.770.00-218429.35%
JPM210618C001650002020-05-22 9:53AM EDT165.000.330.330.630.00-1929.53%
JPM210618C001700002020-05-27 3:58PM EDT170.000.460.220.520.00-2221829.74%
JPM210618C001750002020-05-20 11:04AM EDT175.000.240.120.440.00-1011930.05%
JPM210618C001800002020-05-27 3:57PM EDT180.000.350.040.390.00-239530.57%
JPM210618C001850002020-05-29 10:01AM EDT185.000.210.200.34+0.05+31.25%202430.96%
JPM210618C001900002020-05-29 10:01AM EDT190.000.160.000.30-0.06-27.27%2018231.40%
JPM210618C001950002020-05-29 11:09AM EDT195.000.170.030.27-0.02-10.53%508331.86%
JPM210618C002000002020-05-29 11:09AM EDT200.000.120.150.23+0.01+9.09%5023932.06%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM210618P000450002020-05-29 2:01PM EDT45.001.301.161.450.00-101,95953.69%
JPM210618P000500002020-05-27 12:17PM EDT50.001.631.482.020.00-4422051.20%
JPM210618P000550002020-05-26 1:21PM EDT55.002.402.072.610.00-1399650.90%
JPM210618P000600002020-05-28 9:52AM EDT60.002.702.753.350.00-11,29148.84%
JPM210618P000650002020-05-22 1:23PM EDT65.005.323.654.200.00-31,11546.77%
JPM210618P000700002020-05-29 2:50PM EDT70.005.084.455.25+0.48+10.43%11,39845.00%
JPM210618P000750002020-05-29 2:52PM EDT75.006.505.906.50+1.05+19.27%41,35543.40%
JPM210618P000800002020-05-29 10:36AM EDT80.007.477.057.95+0.66+9.69%91,47241.89%
JPM210618P000850002020-05-29 1:25PM EDT85.009.359.109.55+0.55+6.25%15,91740.26%
JPM210618P000900002020-05-28 3:20PM EDT90.0010.2510.7011.750.00-3821,04939.72%
JPM210618P000950002020-05-29 9:58AM EDT95.0013.2012.9513.90+1.34+11.30%2188438.40%
JPM210618P001000002020-05-29 11:10AM EDT100.0015.9415.4516.65+1.37+9.40%252,27338.03%
JPM210618P001050002020-05-29 11:19AM EDT105.0018.7418.2019.55+1.52+8.83%2517037.42%
JPM210618P001100002020-05-26 2:14PM EDT110.0023.0521.2522.750.00-245536.99%
JPM210618P001150002020-05-29 11:19AM EDT115.0025.1924.7026.20+0.59+2.40%5247536.66%
JPM210618P001200002020-05-26 2:23PM EDT120.0030.1528.4529.950.00-21,90936.60%
JPM210618P001250002020-05-26 2:14PM EDT125.0034.3032.3533.900.00-275836.63%
JPM210618P001300002020-05-28 11:52AM EDT130.0035.2936.4038.300.00-331837.56%
JPM210618P001350002020-04-06 11:45AM EDT135.0049.7547.7049.300.00-223654.39%
JPM210618P001400002020-04-17 10:13AM EDT140.0051.5456.6058.450.00-133467.29%
JPM210618P001450002020-04-21 12:49PM EDT145.0058.4057.8558.700.00-224958.58%
JPM210618P001500002020-04-15 9:34AM EDT150.0061.3064.7567.250.00-296767.97%
JPM210618P001550002020-04-24 1:41PM EDT155.0068.0566.9568.300.00-26261.05%
JPM210618P001600002020-05-12 11:30AM EDT160.0073.5064.1065.950.00-516642.01%
JPM210618P001650002020-03-16 12:03PM EDT165.0076.9073.8078.500.00-283160.68%
JPM210618P001700002020-05-08 10:01AM EDT170.0078.2073.8575.650.00-572043.97%
JPM210618P001750002020-04-06 2:06PM EDT175.0087.9585.3587.000.00-1188264.17%
JPM210618P001800002020-03-16 12:10PM EDT180.0091.8090.1091.750.00-191265.03%
JPM210618P001850002020-01-30 11:29AM EDT185.0055.4570.0072.800.00-150.00%
JPM210618P001900002019-11-18 2:03PM EDT190.0061.6152.0057.000.00-220.00%
JPM210618P001950002020-03-16 12:07PM EDT195.00106.70103.30108.000.00-31468.61%