JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180928C001020002018-09-21 11:52PM EDT102.0016.9015.8016.050.00-1153.13%
JPM180928C001040002018-09-19 3:00PM EDT104.0014.0211.8016.100.00-2626116.75%
JPM180928C001050002018-08-24 3:13PM EDT105.0010.009.8010.15-0.40-3.85%240.00%
JPM180928C001060002018-08-27 1:00PM EDT106.0011.378.609.150.00-330.00%
JPM180928C001070002018-09-21 10:08AM EDT107.0011.3010.8011.05-0.25-2.16%1445.90%
JPM180928C001080002018-09-19 12:28PM EDT108.009.397.9012.100.00-24494.95%
JPM180928C001090002018-09-20 3:30PM EDT109.0010.008.859.050.00-1238.87%
JPM180928C001100002018-09-21 3:30PM EDT110.008.057.858.05-1.13-12.31%2714635.35%
JPM180928C001110002018-09-21 1:32PM EDT111.007.156.857.05+0.48+7.20%1003531.74%
JPM180928C001120002018-09-21 3:37PM EDT112.006.105.856.05-0.99-13.96%939428.13%
JPM180928C001130002018-09-21 2:21PM EDT113.005.164.905.10-0.44-7.86%6937426.03%
JPM180928C001140002018-09-21 3:55PM EDT114.004.103.954.15-0.98-19.29%3481,17723.44%
JPM180928C001150002018-09-21 3:54PM EDT115.003.153.103.20-0.51-13.93%1321,72720.36%
JPM180928C001160002018-09-21 3:57PM EDT116.002.262.272.32-0.88-28.03%2522,22918.12%
JPM180928C001170002018-09-21 3:59PM EDT117.001.551.541.58-0.53-25.48%1,3313,74916.99%
JPM180928C001180002018-09-21 3:59PM EDT118.000.950.940.97-0.49-34.03%2,3843,82216.02%
JPM180928C001190002018-09-21 3:58PM EDT119.000.500.520.55-0.47-48.45%2,0962,05015.65%
JPM180928C001200002018-09-21 3:57PM EDT120.000.250.250.28-0.30-54.55%3,8245,01915.38%
JPM180928C001210002018-09-21 3:57PM EDT121.000.120.110.13-0.17-58.62%41675215.33%
JPM180928C001220002018-09-21 3:43PM EDT122.000.050.050.07-0.10-66.67%6801,06216.11%
JPM180928C001230002018-09-21 3:02PM EDT123.000.030.010.04-0.05-62.50%50524417.09%
JPM180928C001240002018-09-21 9:57AM EDT124.000.040.000.030.00-52718.75%
JPM180928C001250002018-09-21 1:31PM EDT125.000.010.000.03-0.01-50.00%165221.29%
JPM180928C001260002018-09-20 2:34PM EDT126.000.030.000.040.00-12724.61%
JPM180928C001270002018-08-31 11:50PM EDT127.000.060.020.040.00-8827.15%
JPM180928C001280002018-08-27 2:43PM EDT128.000.040.010.040.00-438329.49%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180928P001000002018-09-14 11:47AM EDT100.000.010.000.06-0.05-83.33%102,05451.95%
JPM180928P001040002018-09-18 10:55AM EDT104.000.020.000.130.00-11,38751.76%
JPM180928P001050002018-09-20 12:14PM EDT105.000.020.000.130.00-5271348.44%
JPM180928P001060002018-09-18 2:06PM EDT106.000.050.000.130.00-279845.22%
JPM180928P001070002018-09-20 1:48PM EDT107.000.010.000.130.00-2012441.90%
JPM180928P001080002018-09-19 3:14PM EDT108.000.020.000.130.00-3449238.67%
JPM180928P001090002018-09-21 11:52AM EDT109.000.020.020.060.00-2068930.47%
JPM180928P001100002018-09-20 3:31PM EDT110.000.010.020.040.00-8843525.59%
JPM180928P001110002018-09-21 3:48PM EDT111.000.030.020.04-0.01-25.00%441,56522.85%
JPM180928P001120002018-09-20 3:31PM EDT112.000.040.020.060.00-1191,88921.49%
JPM180928P001130002018-09-21 11:18AM EDT113.000.060.070.09-0.02-25.00%5445620.02%
JPM180928P001140002018-09-21 3:43PM EDT114.000.110.120.15-0.01-8.33%2251,54018.99%
JPM180928P001150002018-09-21 3:59PM EDT115.000.210.210.24+0.03+16.67%3,2063,49117.73%
JPM180928P001160002018-09-21 3:58PM EDT116.000.400.390.41+0.09+29.03%4231,64616.94%
JPM180928P001170002018-09-21 3:59PM EDT117.000.650.650.68+0.14+27.45%2,7772,18616.21%
JPM180928P001180002018-09-21 3:59PM EDT118.001.051.051.09+0.20+23.53%1,13995415.55%
JPM180928P001190002018-09-21 3:56PM EDT119.001.601.621.66+0.30+23.08%24729814.97%
JPM180928P001200002018-09-21 3:59PM EDT120.002.282.342.44+0.43+23.24%25227115.63%
JPM180928P001210002018-09-21 12:28PM EDT121.002.963.153.35+0.31+11.70%72417.43%
JPM180928P001220002018-09-04 1:46PM EDT122.007.095.559.450.00-3477.95%
JPM180928P001250002018-09-21 11:53PM EDT125.005.957.057.300.00-101028.81%