JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM190329C000960002019-03-22 11:44PM EDT96.004.654.004.350.00-36138.14%
JPM190329C000970002019-03-22 1:56PM EDT97.003.343.253.40-2.56-43.39%301933.20%
JPM190329C000985002019-03-22 11:44PM EDT98.502.442.092.220.00-374229.74%
JPM190329C000990002019-03-22 3:56PM EDT99.001.791.771.90-2.21-55.25%1153129.30%
JPM190329C001000002019-03-22 3:58PM EDT100.001.201.221.28-2.03-62.85%1,35423927.34%
JPM190329C001010002019-03-22 3:58PM EDT101.000.750.780.80-1.73-69.76%3,43215525.88%
JPM190329C001020002019-03-22 3:59PM EDT102.000.460.450.49-1.23-72.78%1,10551725.54%
JPM190329C001030002019-03-22 3:56PM EDT103.000.230.230.26-0.90-79.65%4,88070024.61%
JPM190329C001040002019-03-22 3:58PM EDT104.000.110.110.12-0.56-83.58%2,93850123.63%
JPM190329C001050002019-03-22 3:59PM EDT105.000.060.050.06-0.31-83.78%1,1561,54023.83%
JPM190329C001060002019-03-22 3:55PM EDT106.000.020.020.03-0.15-88.24%8802,85324.22%
JPM190329C001070002019-03-22 3:36PM EDT107.000.020.010.03-0.06-75.00%1591,05527.34%
JPM190329C001080002019-03-22 10:03AM EDT108.000.020.000.03-0.03-60.00%81,74730.08%
JPM190329C001090002019-03-22 3:23PM EDT109.000.020.000.03-0.01-33.33%667133.20%
JPM190329C001100002019-03-22 3:32PM EDT110.000.010.000.03-0.01-50.00%232,46435.94%
JPM190329C001110002019-03-20 10:22AM EDT111.000.050.000.030.00-71,45638.67%
JPM190329C001120002019-03-20 2:15PM EDT112.000.010.000.030.00-1124041.41%
JPM190329C001130002019-03-19 12:17PM EDT113.000.060.000.030.00-32,01844.14%
JPM190329C001140002019-03-18 1:18PM EDT114.000.030.000.030.00-506046.88%
JPM190329C001150002019-03-18 9:38AM EDT115.000.010.000.030.00-55549.61%
JPM190329C001160002019-03-07 1:45PM EDT116.000.020.000.030.00-11152.34%
JPM190329C001180002019-03-05 2:59PM EDT118.000.020.000.030.00-1352.34%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM190329P000800002019-03-22 11:44PM EDT80.000.010.000.010.00-92060.94%
JPM190329P000850002019-03-22 12:19PM EDT85.000.030.000.04+0.02+200.00%13853.13%
JPM190329P000900002019-03-22 2:03PM EDT90.000.080.040.07+0.07+700.00%507443.75%
JPM190329P000950002019-03-22 3:54PM EDT95.000.270.250.28+0.22+440.00%20225034.03%
JPM190329P000955002019-03-22 2:30PM EDT95.500.280.300.34+0.19+211.11%141333.55%
JPM190329P000960002019-03-22 2:57PM EDT96.000.310.350.40+0.22+244.44%1615832.72%
JPM190329P000965002019-03-22 3:58PM EDT96.500.460.420.47+0.33+253.85%53110731.84%
JPM190329P000970002019-03-22 3:34PM EDT97.000.570.510.55+0.47+470.00%30544730.91%
JPM190329P000975002019-03-22 3:58PM EDT97.500.660.610.65+0.52+371.43%73640130.13%
JPM190329P000980002019-03-22 3:55PM EDT98.000.750.730.79+0.58+341.18%6,54121729.83%
JPM190329P000985002019-03-22 3:54PM EDT98.500.920.870.92+0.70+318.18%21918428.91%
JPM190329P000990002019-03-22 3:59PM EDT99.001.081.041.09+0.81+300.00%1,08963028.30%
JPM190329P000995002019-03-22 3:44PM EDT99.501.281.211.29+1.01+374.07%33426927.78%
JPM190329P001000002019-03-22 3:59PM EDT100.001.481.411.50+1.10+289.47%2,0241,45826.95%
JPM190329P001010002019-03-22 3:54PM EDT101.002.081.942.04+1.50+258.62%3,8013,49425.88%
JPM190329P001020002019-03-22 3:56PM EDT102.002.742.602.76+1.92+234.15%1,15278326.27%
JPM190329P001030002019-03-22 3:53PM EDT103.003.503.353.70+2.26+182.26%31179830.47%
JPM190329P001040002019-03-22 3:59PM EDT104.004.344.154.55+2.46+130.85%47277831.06%
JPM190329P001050002019-03-22 3:55PM EDT105.005.355.105.35+2.76+106.56%1141,32327.05%
JPM190329P001060002019-03-22 11:49AM EDT106.006.286.157.05+2.92+86.90%1992655.76%
JPM190329P001070002019-03-22 11:28AM EDT107.006.837.107.85+2.37+53.14%2346854.88%
JPM190329P001080002019-03-22 3:33PM EDT108.008.307.558.35+2.90+53.70%7281538.09%
JPM190329P001090002019-03-21 9:57AM EDT109.006.508.9010.050.00-19270.36%
JPM190329P001100002019-03-22 11:28AM EDT110.009.8410.1010.45+2.59+35.72%406851.37%
JPM190329P001120002019-03-04 1:16PM EDT112.008.0011.9013.050.00-1059.96%
JPM190329P001130002019-03-22 11:44PM EDT113.006.1012.9014.050.00-2063.48%
JPM190329P001140002019-03-22 11:44PM EDT114.0013.1014.0015.100.00-1071.19%
JPM190329P001150002019-03-22 11:44PM EDT115.008.7014.8515.800.00-1058.01%