JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM220121C000450002020-06-02 2:31PM EDT45.0054.000.000.000.00-3300.00%
JPM220121C000500002020-05-29 12:17PM EDT50.0048.190.000.000.00-400.00%
JPM220121C000550002020-06-02 12:06PM EDT55.0044.800.000.000.00-1000.00%
JPM220121C000600002020-06-02 2:40PM EDT60.0040.000.000.000.00-200.00%
JPM220121C000650002020-06-02 10:31AM EDT65.0037.400.000.000.00-1000.00%
JPM220121C000700002020-06-02 3:45PM EDT70.0032.000.000.000.00-1100.00%
JPM220121C000750002020-06-02 2:11PM EDT75.0028.500.000.000.00-700.00%
JPM220121C000800002020-06-02 2:26PM EDT80.0025.600.000.000.00-1000.00%
JPM220121C000850002020-06-02 1:03PM EDT85.0022.550.000.000.00-1000.00%
JPM220121C000900002020-06-02 3:46PM EDT90.0018.800.000.000.00-600.00%
JPM220121C000950002020-06-02 3:13PM EDT95.0016.400.000.000.00-1500.00%
JPM220121C001000002020-06-02 3:57PM EDT100.0014.200.000.000.00-7100.20%
JPM220121C001050002020-06-02 3:08PM EDT105.0011.820.000.000.00-3801.56%
JPM220121C001100002020-06-02 1:53PM EDT110.0010.250.000.000.00-1601.56%
JPM220121C001150002020-06-02 2:30PM EDT115.008.500.000.000.00-303.13%
JPM220121C001200002020-06-02 2:40PM EDT120.007.000.000.000.00-303.13%
JPM220121C001250002020-06-02 2:41PM EDT125.005.650.000.000.00-1703.13%
JPM220121C001300002020-06-02 3:13PM EDT130.004.690.000.000.00-2206.25%
JPM220121C001350002020-06-02 1:49PM EDT135.004.100.000.000.00-3106.25%
JPM220121C001400002020-06-02 3:39PM EDT140.003.100.000.000.00-4906.25%
JPM220121C001450002020-06-02 2:41PM EDT145.002.600.000.000.00-3406.25%
JPM220121C001500002020-06-02 3:20PM EDT150.002.100.000.000.00-21206.25%
JPM220121C001550002020-06-02 2:41PM EDT155.001.770.000.000.00-1506.25%
JPM220121C001600002020-06-02 3:33PM EDT160.001.450.000.000.00-5306.25%
JPM220121C001650002020-06-02 11:05AM EDT165.001.270.000.000.00-106.25%
JPM220121C001700002020-06-01 3:43PM EDT170.001.060.000.000.00-206.25%
JPM220121C001750002020-06-01 3:49PM EDT175.001.000.000.000.00-1012.50%
JPM220121C001800002020-05-26 1:33PM EDT180.000.850.000.000.00-3012.50%
JPM220121C001850002020-05-27 11:58AM EDT185.000.730.000.000.00-5012.50%
JPM220121C001900002020-06-02 3:07PM EDT190.000.670.000.000.00-2012.50%
JPM220121C001950002020-05-27 11:30AM EDT195.000.630.000.000.00-8012.50%
JPM220121C002000002020-06-02 2:58PM EDT200.000.510.000.000.00-2012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM220121P000450002020-06-02 2:57PM EDT45.001.690.000.000.00-6012.50%
JPM220121P000500002020-06-02 2:57PM EDT50.002.310.000.000.00-254012.50%
JPM220121P000550002020-06-02 1:17PM EDT55.003.050.000.000.00-3012.50%
JPM220121P000600002020-06-02 1:18PM EDT60.003.900.000.000.00-7206.25%
JPM220121P000650002020-06-02 1:58PM EDT65.005.060.000.000.00-25306.25%
JPM220121P000700002020-06-02 9:49AM EDT70.005.750.000.000.00-206.25%
JPM220121P000750002020-06-02 12:44PM EDT75.007.350.000.000.00-206.25%
JPM220121P000800002020-06-02 1:14PM EDT80.008.950.000.000.00-7603.13%
JPM220121P000850002020-06-02 2:50PM EDT85.0011.150.000.000.00-6103.13%
JPM220121P000900002020-06-02 1:14PM EDT90.0012.850.000.000.00-25801.56%
JPM220121P000950002020-06-02 12:46PM EDT95.0015.150.000.000.00-100.78%
JPM220121P001000002020-05-29 12:14PM EDT100.0019.000.000.000.00-1100.00%
JPM220121P001050002020-06-02 3:07PM EDT105.0021.000.000.000.00-1900.00%
JPM220121P001100002020-06-01 2:56PM EDT110.0024.180.000.000.00-1200.00%
JPM220121P001150002020-06-01 10:47AM EDT115.0027.200.000.000.00-600.00%
JPM220121P001200002020-06-01 12:18PM EDT120.0031.100.000.000.00-200.00%
JPM220121P001250002020-05-26 10:05AM EDT125.0039.050.000.000.00-200.00%
JPM220121P001300002020-05-26 10:05AM EDT130.0043.150.000.000.00-900.00%
JPM220121P001350002020-06-02 1:09PM EDT135.0042.000.000.000.00-2000.00%
JPM220121P001400002020-06-02 3:33PM EDT140.0047.600.000.000.00-100.00%
JPM220121P001450002020-06-02 10:46AM EDT145.0051.000.000.000.00-200.00%
JPM220121P001500002020-05-27 10:53AM EDT150.0055.850.000.000.00-200.00%
JPM220121P001550002020-06-02 9:54AM EDT155.0059.700.000.000.00-200.00%
JPM220121P001600002020-05-01 3:33PM EDT160.0070.5064.9067.200.00-220640.63%
JPM220121P001650002020-04-14 2:44PM EDT165.0072.0080.1582.550.00-247962.16%
JPM220121P001700002020-05-28 12:10PM EDT170.0073.050.000.000.00-100.00%
JPM220121P001750002020-05-29 3:10PM EDT175.0080.000.000.000.00-500.00%
JPM220121P001800002020-06-01 10:40AM EDT180.0083.700.000.000.00-200.00%
JPM220121P001850002020-05-29 10:10AM EDT185.0090.100.000.000.00-200.00%
JPM220121P001900002020-05-07 11:26AM EDT190.00100.210.000.000.00-200.00%
JPM220121P001950002020-04-13 10:48AM EDT195.0096.85111.60114.100.00-23173.29%
JPM220121P002000002020-05-20 11:57AM EDT200.00110.650.000.000.00-200.00%