JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM190920C000600002019-08-20 3:11PM EDT60.0059.1058.0560.000.00-25410.74%
JPM190920C000650002019-08-20 3:11PM EDT65.0042.6252.9555.350.00-33399.41%
JPM190920C000700002019-07-24 12:30PM EDT70.0046.8036.5040.350.00-110.00%
JPM190920C000800002019-09-13 1:02PM EDT80.0040.1238.2539.850.00-199248.63%
JPM190920C000850002019-07-29 9:47AM EDT85.0031.9524.7025.150.00-560.00%
JPM190920C000900002019-09-16 2:25PM EDT90.0028.9028.9529.35-0.17-0.58%3075143.95%
JPM190920C000950002019-09-10 3:38PM EDT95.0021.7024.0024.350.00-1732184.38%
JPM190920C000960002019-08-29 3:20PM EDT96.0010.1022.0524.000.00--2160.45%
JPM190920C000970002019-08-26 10:47AM EDT97.0010.1021.1023.500.00--1104.88%
JPM190920C000980002019-08-29 10:44AM EDT98.0011.5419.9022.100.00-116153.52%
JPM190920C000990002019-09-03 10:12AM EDT99.009.1518.5521.500.00-516164.45%
JPM190920C001000002019-09-13 2:37PM EDT100.0020.1419.0019.550.00-741,35688.67%
JPM190920C001010002019-08-28 2:53PM EDT101.006.8517.9018.550.00-2714276.95%
JPM190920C001020002019-08-28 3:59PM EDT102.006.1017.0017.350.00-7920860.16%
JPM190920C001030002019-09-04 3:21PM EDT103.007.6216.0016.350.00-112056.25%
JPM190920C001040002019-09-09 10:15AM EDT104.0011.3014.9515.350.00-313378.91%
JPM190920C001050002019-09-16 2:22PM EDT105.0013.8913.9514.35-1.41-9.22%89,86374.32%
JPM190920C001060002019-09-13 1:13PM EDT106.0014.3012.9013.400.00-31,15573.44%
JPM190920C001070002019-09-16 9:30AM EDT107.0011.9112.0012.35-1.09-8.38%259465.23%
JPM190920C001080002019-09-16 9:30AM EDT108.0010.9411.0011.45-1.31-10.69%21,21566.99%
JPM190920C001090002019-09-16 3:14PM EDT109.0010.1210.1010.85-0.95-8.58%182,09563.48%
JPM190920C001100002019-09-16 3:28PM EDT110.009.009.109.40-1.28-12.45%25421,53254.59%
JPM190920C001110002019-09-16 12:09PM EDT111.007.758.108.40-1.40-15.30%121,22549.81%
JPM190920C001120002019-09-16 3:39PM EDT112.007.037.057.40-1.04-12.89%891,03145.02%
JPM190920C001130002019-09-16 12:17PM EDT113.005.876.156.45-1.55-20.89%101,94042.33%
JPM190920C001140002019-09-16 12:56PM EDT114.004.995.155.45-1.51-23.23%1431,11837.21%
JPM190920C001150002019-09-16 3:59PM EDT115.004.404.204.50-1.05-19.27%75223,31233.69%
JPM190920C001160002019-09-16 2:41PM EDT116.003.403.353.60-1.10-24.44%934,23031.10%
JPM190920C001170002019-09-16 3:00PM EDT117.002.552.572.61-1.15-31.08%671,81725.20%
JPM190920C001180002019-09-16 3:57PM EDT118.001.831.811.84-0.97-34.64%1072,25623.63%
JPM190920C001190002019-09-16 3:57PM EDT119.001.151.161.19-0.91-44.17%2,00583322.27%
JPM190920C001200002019-09-16 3:59PM EDT120.000.710.670.69-0.68-48.92%2,57839,60521.19%
JPM190920C001210002019-09-16 3:59PM EDT121.000.360.340.36-0.50-58.14%8565,80420.51%
JPM190920C001220002019-09-16 3:52PM EDT122.000.140.150.17-0.37-72.55%8072,36720.22%
JPM190920C001230002019-09-16 3:35PM EDT123.000.060.060.09-0.19-76.00%3961,49921.09%
JPM190920C001240002019-09-16 3:16PM EDT124.000.040.030.04-0.10-71.43%3437521.29%
JPM190920C001250002019-09-16 3:51PM EDT125.000.020.000.03-0.05-71.43%1673,54723.44%
JPM190920C001260002019-09-16 12:14AM EDT126.000.04-0.030.00--15526.76%
JPM190920C001300002019-09-16 3:55PM EDT130.000.010.000.02-0.01-50.00%111,05436.72%
JPM190920C001350002019-09-13 3:49PM EDT135.000.010.000.010.00-562246.88%
JPM190920C001400002019-07-16 9:30AM EDT140.000.030.000.040.00-10062.89%
JPM190920C001450002019-07-15 9:38AM EDT145.000.020.000.040.00-10075.00%
JPM190920C001500002019-06-10 2:47PM EDT150.000.010.000.090.00-119394.53%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM190920P000600002019-09-11 3:28PM EDT60.000.020.000.020.00-4,0004,710225.00%
JPM190920P000650002019-08-16 10:11AM EDT65.000.010.000.020.00-75318198.44%
JPM190920P000700002019-08-20 2:12PM EDT70.000.020.000.020.00-295694178.13%
JPM190920P000750002019-08-28 2:48PM EDT75.000.020.000.010.00-1277143.75%
JPM190920P000800002019-09-13 1:14PM EDT80.000.010.000.020.00-34,037134.38%
JPM190920P000850002019-09-11 2:51PM EDT85.000.010.000.010.00-11,808109.38%
JPM190920P000900002019-09-13 3:49PM EDT90.000.010.000.020.00-277,79498.44%
JPM190920P000950002019-09-13 11:15AM EDT95.000.010.000.020.00-59,20381.25%
JPM190920P000960002019-09-05 10:49AM EDT96.000.040.000.020.00-51,05176.56%
JPM190920P000970002019-09-06 10:43AM EDT97.000.060.000.020.00-10011773.44%
JPM190920P000980002019-09-16 3:49PM EDT98.000.010.000.02-0.01-50.00%102,30670.31%
JPM190920P000990002019-09-11 1:41PM EDT99.000.050.000.020.00-165367.19%
JPM190920P001000002019-09-16 3:47PM EDT100.000.010.000.010.00-85224,86859.38%
JPM190920P001010002019-09-10 10:54AM EDT101.000.050.000.030.00-552063.28%
JPM190920P001020002019-09-12 1:18PM EDT102.000.020.010.030.00-1144962.11%
JPM190920P001030002019-09-10 2:16PM EDT103.000.050.000.040.00-299958.59%
JPM190920P001040002019-09-11 1:41PM EDT104.000.050.000.040.00-921,03455.47%
JPM190920P001050002019-09-16 3:28PM EDT105.000.010.000.01-0.01-50.00%25019,43347.66%
JPM190920P001060002019-09-13 9:30AM EDT106.000.030.000.030.00-486350.78%
JPM190920P001070002019-09-16 12:08PM EDT107.000.030.000.040.00-61,59549.61%
JPM190920P001080002019-09-16 2:26PM EDT108.000.030.010.040.00-1499345.70%
JPM190920P001090002019-09-16 3:40PM EDT109.000.050.020.050.00-251,85943.56%
JPM190920P001100002019-09-16 3:45PM EDT110.000.040.040.05-0.01-20.00%63431,43639.84%
JPM190920P001110002019-09-16 12:26PM EDT111.000.070.040.060.00-5466737.11%
JPM190920P001120002019-09-16 2:47PM EDT112.000.070.060.080.00-1,4422,71735.16%
JPM190920P001130002019-09-16 3:12PM EDT113.000.090.090.100.00-2504,19132.42%
JPM190920P001140002019-09-16 3:55PM EDT114.000.130.110.14-0.01-7.14%861,71830.47%
JPM190920P001150002019-09-16 3:59PM EDT115.000.180.170.20+0.01+5.88%1,43311,87228.52%
JPM190920P001160002019-09-16 3:59PM EDT116.000.280.270.30+0.03+12.00%2,6902,80326.86%
JPM190920P001170002019-09-16 3:59PM EDT117.000.430.420.44+0.05+13.16%1,0546,49424.95%
JPM190920P001180002019-09-16 3:59PM EDT118.000.660.650.68+0.12+22.22%2,6054,11823.63%
JPM190920P001190002019-09-16 3:59PM EDT119.001.011.001.03+0.25+32.89%3,0251,37022.27%
JPM190920P001200002019-09-16 3:59PM EDT120.001.501.501.54+0.38+33.93%8682,55321.39%
JPM190920P001210002019-09-16 2:20PM EDT121.002.402.142.27+0.82+51.90%21092922.27%
JPM190920P001220002019-09-16 12:57PM EDT122.003.252.853.15+0.98+43.17%685224.81%
JPM190920P001230002019-09-16 2:03PM EDT123.004.153.754.00+0.90+27.69%145724.41%
JPM190920P001240002019-09-16 10:06AM EDT124.004.404.705.00+0.50+12.82%385428.81%
JPM190920P001250002019-09-10 10:12AM EDT125.008.255.456.650.00-1,300055.27%
JPM190920P001300002019-09-13 3:25PM EDT130.009.9310.1512.200.00-1061.91%
JPM190920P001350002019-09-12 1:01PM EDT135.0016.9014.8016.550.00-1198.24%
JPM190920P001400002019-06-21 1:13PM EDT140.0029.8124.1028.600.00-20249.56%
JPM190920P001450002019-06-21 1:15PM EDT145.0035.1729.1033.450.00-20272.46%
JPM190920P001500002019-07-10 11:20AM EDT150.0037.2137.9042.500.00--0383.69%