JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM210917C000450002020-05-18 1:06PM EDT45.0045.250.000.000.00-370.00%
JPM210917C000500002020-05-22 1:27PM EDT50.0040.550.000.000.00-200.00%
JPM210917C000550002020-05-18 1:06PM EDT55.0036.500.000.000.00-120.00%
JPM210917C000600002020-05-18 3:53PM EDT60.0033.630.000.000.00-61610.00%
JPM210917C000650002020-05-22 3:23PM EDT65.0028.000.000.000.00-100.00%
JPM210917C000700002020-05-15 11:10AM EDT70.0023.700.000.000.00-590.00%
JPM210917C000750002020-05-15 11:45AM EDT75.0019.820.000.000.00-10190.00%
JPM210917C000800002020-05-22 12:32PM EDT80.0018.400.000.000.00-8000.00%
JPM210917C000850002020-05-20 11:12AM EDT85.0017.200.000.000.00-1270.00%
JPM210917C000900002020-05-22 10:14AM EDT90.0012.930.000.000.00-500.20%
JPM210917C000950002020-05-22 3:57PM EDT95.0011.050.000.000.00-2401.56%
JPM210917C001000002020-05-22 3:05PM EDT100.009.000.000.000.00-303.13%
JPM210917C001050002020-05-15 1:10PM EDT105.007.080.000.000.00-15853.13%
JPM210917C001100002020-05-19 2:57PM EDT110.006.500.000.000.00-21083.13%
JPM210917C001150002020-05-20 2:52PM EDT115.005.550.000.000.00-11636.25%
JPM210917C001200002020-05-21 3:52PM EDT120.004.150.000.000.00-65076.25%
JPM210917C001250002020-05-22 1:48PM EDT125.003.100.000.000.00-106.25%
JPM210917C001300002020-05-18 1:32PM EDT130.002.810.000.000.00-41716.25%
JPM210917C001350002020-05-18 9:34AM EDT135.002.300.000.000.00-5826.25%
JPM210917C001400002020-05-21 11:05AM EDT140.001.650.000.000.00-37486.25%
JPM210917C001450002020-05-22 10:01AM EDT145.001.180.000.000.00-106.25%
JPM210917C001500002020-05-15 10:22AM EDT150.001.200.000.000.00-34712.50%
JPM210917C001550002020-05-19 12:51PM EDT155.000.880.000.000.00-36012.50%
JPM210917C001600002020-05-11 10:41AM EDT160.000.700.000.000.00-735812.50%
JPM210917C001650002020-05-20 11:01AM EDT165.000.610.000.000.00-135312.50%
JPM210917C001700002020-05-12 10:39AM EDT170.000.500.000.000.00-48112.50%
JPM210917C001750002020-05-13 10:10AM EDT175.000.370.000.000.00-1046312.50%
JPM210917C001800002020-05-14 2:26PM EDT180.000.400.000.000.00-43912.50%
JPM210917C001850002020-05-14 2:26PM EDT185.000.330.000.000.00-41512.50%
JPM210917C001900002020-05-22 9:30AM EDT190.000.160.000.000.00-1012.50%
JPM210917C001950002020-05-14 3:57PM EDT195.000.280.000.000.00-2124712.50%
JPM210917C002000002020-05-18 1:52PM EDT200.000.200.000.000.00-2358812.50%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM210917P000450002020-05-22 2:38PM EDT45.002.050.000.000.00-1012.50%
JPM210917P000500002020-05-20 12:31PM EDT50.002.650.000.000.00-213212.50%
JPM210917P000550002020-05-14 1:08PM EDT55.004.880.000.000.00-51712.50%
JPM210917P000600002020-05-20 11:30AM EDT60.004.350.000.000.00-1396.25%
JPM210917P000650002020-05-15 3:43PM EDT65.007.700.000.000.00-12656.25%
JPM210917P000700002020-05-20 1:54PM EDT70.007.100.000.000.00-31,3256.25%
JPM210917P000750002020-05-18 11:14AM EDT75.009.720.000.000.00-11033.13%
JPM210917P000800002020-05-18 3:45PM EDT80.0010.970.000.000.00-32503.13%
JPM210917P000850002020-05-22 12:54PM EDT85.0013.300.000.000.00-1001.56%
JPM210917P000900002020-05-13 3:14PM EDT90.0019.800.000.000.00-85460.00%
JPM210917P000950002020-05-18 12:34PM EDT95.0019.270.000.000.00-1220.00%
JPM210917P001000002020-05-20 10:38AM EDT100.0020.700.000.000.00-21630.00%
JPM210917P001050002020-05-18 12:34PM EDT105.0025.550.000.000.00-1470.00%
JPM210917P001100002020-05-13 1:27PM EDT110.0032.850.000.000.00-2790.00%
JPM210917P001150002020-05-13 10:35AM EDT115.0035.980.000.000.00-1250.00%
JPM210917P001200002020-05-21 11:09AM EDT120.0036.050.000.000.00-2250.00%
JPM210917P001250002020-05-19 12:33PM EDT125.0040.400.000.000.00-26860.00%
JPM210917P001300002020-04-07 12:04PM EDT130.0041.4542.3543.500.00-24031.42%
JPM210917P001350002020-04-13 10:46AM EDT135.0041.2053.7555.150.00-2751.06%
JPM210917P001400002020-05-21 3:50PM EDT140.0053.800.000.000.00-120.00%
JPM210917P001450002020-04-20 12:05AM EDT145.0053.7558.5059.400.00--140.06%
JPM210917P001550002020-04-24 1:42PM EDT155.0068.6067.3568.850.00-2241.33%
JPM210917P001600002020-04-20 12:05AM EDT160.0066.2572.2073.850.00--042.82%
JPM210917P001650002020-04-20 12:05AM EDT165.0072.3577.0578.700.00--043.66%
JPM210917P001700002019-12-06 10:34AM EDT170.0040.3638.0538.900.00-600.00%
JPM210917P001750002020-03-12 2:34PM EDT175.0090.9072.1076.200.00-4470.00%
JPM210917P001800002020-04-06 2:05PM EDT180.0093.4590.5592.500.00-6742.18%
JPM210917P001850002020-05-13 7:01PM EDT185.0099.4097.7099.850.00--653.17%
JPM210917P001900002020-03-12 2:34PM EDT190.00105.3586.7090.500.00-130.00%
JPM210917P001950002020-04-13 11:08AM EDT195.0099.00111.60113.550.00-2264.62%
JPM210917P002000002020-02-03 3:26PM EDT200.0067.4084.9587.100.00-200.00%