JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180601C000900002018-05-23 3:51PM EDT90.0022.3020.5520.850.00-3478.91%
JPM180601C000990002018-05-25 11:51PM EDT99.0011.5011.5511.850.00-5710060.94%
JPM180601C000995002018-05-25 2:58PM EDT99.5011.0011.1011.35-0.70-5.98%5515858.79%
JPM180601C001000002018-05-25 3:57PM EDT100.0010.6510.5510.85-0.70-6.17%657156.54%
JPM180601C001010002018-05-10 11:42AM EDT101.0013.1011.2514.900.00-163146.88%
JPM180601C001020002018-05-25 11:51PM EDT102.008.578.408.900.00-10050.39%
JPM180601C001030002018-05-25 1:33PM EDT103.007.407.607.85-0.60-7.50%1787743.16%
JPM180601C001040002018-05-25 12:13PM EDT104.006.956.606.90-0.40-5.44%414141.11%
JPM180601C001050002018-05-23 2:00PM EDT105.007.155.555.900.00-322936.33%
JPM180601C001060002018-05-25 3:58PM EDT106.004.794.654.90-2.93-37.95%4207331.54%
JPM180601C001070002018-05-25 3:19PM EDT107.003.653.703.95-0.59-13.92%10720928.22%
JPM180601C001080002018-05-25 3:58PM EDT108.002.922.833.05-0.29-9.03%81944825.73%
JPM180601C001090002018-05-25 3:59PM EDT109.002.112.022.17-0.60-22.14%8621,10322.51%
JPM180601C001100002018-05-25 3:59PM EDT110.001.391.311.45-0.55-28.35%1,06839721.14%
JPM180601C001110002018-05-25 3:57PM EDT111.000.760.730.85-0.54-41.54%1,97592419.53%
JPM180601C001120002018-05-25 3:59PM EDT112.000.420.350.44-0.33-44.00%1,6922,56318.56%
JPM180601C001130002018-05-25 3:59PM EDT113.000.180.160.20-0.23-56.10%1,3921,97018.07%
JPM180601C001140002018-05-25 3:57PM EDT114.000.080.070.08-0.12-60.00%6802,99317.77%
JPM180601C001150002018-05-25 3:57PM EDT115.000.030.020.04-0.07-70.00%1352,32418.75%
JPM180601C001160002018-05-25 3:57PM EDT116.000.020.010.02-0.03-60.00%1143,04719.73%
JPM180601C001170002018-05-25 3:40PM EDT117.000.020.010.03+0.01+100.00%386224.22%
JPM180601C001180002018-05-25 1:38PM EDT118.000.010.000.11-0.01-50.00%619034.57%
JPM180601C001190002018-05-16 1:03PM EDT119.000.090.010.120.00-4210138.67%
JPM180601C001200002018-05-23 9:44AM EDT120.000.010.000.010.00-10110,65228.91%
JPM180601C001210002018-05-22 11:29AM EDT121.000.090.000.100.00-102243.95%
JPM180601C001220002018-05-16 1:14PM EDT122.000.050.000.050.00-15741.80%
JPM180601C001230002018-05-14 9:30AM EDT123.000.060.020.09+0.01+20.00%121649.41%
JPM180601C001250002018-05-22 11:29AM EDT125.000.040.000.130.00-107252.54%
JPM180601C001270002018-05-11 11:45PM EDT127.000.030.000.100.00-1155.86%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180601P000900002018-05-21 2:21PM EDT90.000.010.000.020.00-22467.19%
JPM180601P000950002018-05-25 11:57AM EDT95.000.010.000.11-0.02-66.67%62663.28%
JPM180601P000975002018-05-14 11:27AM EDT97.500.030.000.07-0.33-91.67%1350.39%
JPM180601P000990002018-05-09 2:43PM EDT99.000.050.020.090.00-41452.54%
JPM180601P000995002018-05-18 11:48PM EDT99.500.040.020.090.00-95050.59%
JPM180601P001000002018-05-22 11:29AM EDT100.000.030.010.060.00-2182045.31%
JPM180601P001010002018-05-25 9:30AM EDT101.000.390.000.10+0.37+1,850.00%258745.51%
JPM180601P001020002018-05-23 11:14AM EDT102.000.070.010.060.00-1015337.70%
JPM180601P001030002018-05-25 3:08PM EDT103.000.040.000.080.00-83515535.84%
JPM180601P001040002018-05-25 2:46PM EDT104.000.050.010.080.00-10210431.84%
JPM180601P001050002018-05-25 3:15PM EDT105.000.060.030.12-0.01-14.29%5646930.47%
JPM180601P001060002018-05-25 3:40PM EDT106.000.080.050.12-0.02-20.00%42160326.17%
JPM180601P001070002018-05-25 2:40PM EDT107.000.170.090.14+0.04+30.77%16025922.66%
JPM180601P001080002018-05-25 3:49PM EDT108.000.220.180.24-0.01-4.35%44151321.39%
JPM180601P001090002018-05-25 3:52PM EDT109.000.410.340.40+0.04+10.81%72357919.92%
JPM180601P001100002018-05-25 3:59PM EDT110.000.650.630.70+0.07+12.07%1,7043,52519.34%
JPM180601P001110002018-05-25 3:59PM EDT111.001.081.041.13+0.14+14.89%1,0751,02118.36%
JPM180601P001120002018-05-25 3:59PM EDT112.001.701.681.77+0.26+18.06%35491018.36%
JPM180601P001130002018-05-25 3:58PM EDT113.002.522.402.57+0.44+21.15%79795718.95%
JPM180601P001140002018-05-25 3:39PM EDT114.003.493.253.50+0.57+19.52%7349221.29%
JPM180601P001150002018-05-25 3:12PM EDT115.004.654.254.45+0.60+14.81%5323323.34%
JPM180601P001160002018-05-25 3:51PM EDT116.005.405.205.450.00-936927.15%
JPM180601P001170002018-05-25 2:58PM EDT117.006.556.206.45+1.00+18.02%328930.86%
JPM180601P001180002018-05-25 3:19PM EDT118.007.557.207.450.00-453334.57%
JPM180601P001190002018-05-10 2:59PM EDT119.004.905.155.300.00-10230.00%
JPM180601P001200002018-05-18 11:48PM EDT120.006.698.459.300.00-500.00%
JPM180601P001250002018-05-25 11:51PM EDT125.0014.2014.1514.450.00-8057.52%
JPM180601P001280002018-05-25 11:52PM EDT128.0015.8017.1517.550.00-1174.90%