JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM181214C000850002018-12-10 2:32PM EST85.0016.5516.3016.65-3.45-17.25%10212891.41%
JPM181214C000860002018-12-10 7:28PM EST86.0014.1515.2015.750.00-10086.33%
JPM181214C000890002018-12-10 7:28PM EST89.0012.8012.2512.750.00-4073.83%
JPM181214C000900002018-12-10 11:26AM EST90.0010.1011.3511.75-4.90-32.67%30010073.14%
JPM181214C000910002018-12-10 7:28PM EST91.0010.4510.2510.850.00-1067.77%
JPM181214C000920002018-12-10 7:28PM EST92.008.109.459.800.00-12067.38%
JPM181214C000950002018-12-10 12:49PM EST95.006.556.556.85-3.09-32.05%45653.71%
JPM181214C000960002018-12-10 2:45PM EST96.005.945.655.90-2.36-28.43%17550.59%
JPM181214C000965002018-12-10 7:28PM EST96.504.555.205.500.00-30050.20%
JPM181214C000970002018-12-10 3:59PM EST97.005.004.805.05-2.05-29.08%605253.66%
JPM181214C000980002018-12-10 3:00PM EST98.003.903.954.10-2.15-35.54%893047.66%
JPM181214C000985002018-12-10 7:28PM EST98.503.403.553.700.00-50046.58%
JPM181214C000990002018-12-10 3:56PM EST99.003.333.203.30-1.82-35.34%1504445.17%
JPM181214C000995002018-12-10 7:28PM EST99.502.682.822.990.00-76045.75%
JPM181214C001000002018-12-10 3:59PM EST100.002.622.492.67-1.67-38.93%1,1385845.51%
JPM181214C001010002018-12-10 3:56PM EST101.002.041.862.01-1.41-40.87%7313643.16%
JPM181214C001020002018-12-10 3:53PM EST102.001.401.301.42-1.40-50.00%1,3477640.53%
JPM181214C001030002018-12-10 3:59PM EST103.000.980.900.96-1.21-55.25%92924838.72%
JPM181214C001040002018-12-10 3:59PM EST104.000.630.560.62-0.97-60.62%1,44471437.45%
JPM181214C001050002018-12-10 3:59PM EST105.000.370.340.39-0.82-68.91%2,24779136.91%
JPM181214C001060002018-12-10 3:58PM EST106.000.200.170.22-0.62-75.61%1,56796635.74%
JPM181214C001070002018-12-10 3:32PM EST107.000.110.080.11-0.43-79.63%56266034.47%
JPM181214C001080002018-12-10 3:32PM EST108.000.060.040.06-0.26-81.25%79263234.57%
JPM181214C001090002018-12-10 3:51PM EST109.000.030.010.04-0.16-84.21%1,0401,02135.94%
JPM181214C001100002018-12-10 3:59PM EST110.000.020.010.03-0.11-84.62%88691937.89%
JPM181214C001120002018-12-10 3:38PM EST112.000.020.010.02-0.03-60.00%4211,45142.19%
JPM181214C001140002018-12-10 3:55PM EST114.000.010.010.08-0.03-75.00%1673,02554.69%
JPM181214C001160002018-12-06 2:48PM EST116.000.030.000.500.00-4732483.40%
JPM181214C001170002018-12-10 11:26AM EST117.000.030.000.13-0.01-25.00%1918168.36%
JPM181214C001180002018-12-10 9:56AM EST118.000.010.000.13-0.02-66.67%28771.68%
JPM181214C001190002018-11-27 2:15PM EST119.000.060.000.500.00-92495.31%
JPM181214C001200002018-11-29 9:30AM EST120.000.060.000.020.00-18561.72%
JPM181214C001210002018-11-01 2:51PM EST121.000.200.000.020.00-151564.06%
JPM181214C001220002018-11-26 9:47AM EST122.000.030.000.020.00-406767.19%
JPM181214C001230002018-11-16 3:18PM EST123.000.080.000.020.00-2270.31%
JPM181214C001250002018-11-09 11:56PM EST125.000.060.000.020.00-151575.00%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM181214P000850002018-12-10 2:35PM EST85.000.050.010.10+0.02+66.67%4231,55481.25%
JPM181214P000860002018-12-10 7:28PM EST86.000.070.000.110.00-57076.56%
JPM181214P000870002018-12-10 7:28PM EST87.000.070.030.120.00-17075.39%
JPM181214P000880002018-12-10 7:28PM EST88.000.070.070.100.00-82072.27%
JPM181214P000890002018-12-10 7:28PM EST89.000.100.070.120.00-26068.75%
JPM181214P000900002018-12-10 3:59PM EST90.000.100.090.140.00-13473466.02%
JPM181214P000910002018-12-10 1:55PM EST91.000.140.120.16+0.03+27.27%1141,00263.48%
JPM181214P000920002018-12-10 7:28PM EST92.000.190.140.180.00-180059.96%
JPM181214P000930002018-12-10 3:33PM EST93.000.170.180.21+0.01+6.25%463457.13%
JPM181214P000940002018-12-10 3:42PM EST94.000.220.200.25+0.02+10.00%3612553.52%
JPM181214P000950002018-12-10 3:50PM EST95.000.300.270.31+0.05+20.00%89270951.17%
JPM181214P000960002018-12-10 12:34PM EST96.000.600.340.39+0.28+87.50%2366649.61%
JPM181214P000965002018-12-10 11:46AM EST96.500.820.390.44+0.60+272.73%2141648.34%
JPM181214P000970002018-12-10 3:52PM EST97.000.490.450.51+0.10+25.64%14118947.51%
JPM181214P000980002018-12-10 3:52PM EST98.000.640.600.66+0.14+28.00%3,4043,29245.22%
JPM181214P000985002018-12-10 3:56PM EST98.500.690.690.76+0.22+46.81%19812844.29%
JPM181214P000990002018-12-10 3:59PM EST99.000.830.810.87+0.17+25.76%43062743.26%
JPM181214P000995002018-12-10 3:49PM EST99.500.950.911.00+0.19+25.00%235342.38%
JPM181214P001010002018-12-10 3:50PM EST101.001.461.421.53+0.38+35.19%4181,09340.33%
JPM181214P001020002018-12-10 3:37PM EST102.001.751.862.01+0.37+26.81%68131539.36%
JPM181214P001030002018-12-10 3:59PM EST103.002.422.392.57+0.67+38.29%5892,39037.94%
JPM181214P001040002018-12-10 3:59PM EST104.003.133.053.25+0.92+41.63%3211,59437.21%
JPM181214P001080002018-12-10 3:08PM EST108.006.976.456.85+1.96+39.12%6631445.41%
JPM181214P001090002018-12-10 3:59PM EST109.007.547.407.85+1.74+30.00%621,82650.20%
JPM181214P001100002018-12-10 3:59PM EST110.008.488.408.85+2.14+33.75%6058454.88%
JPM181214P001110002018-12-10 11:55AM EST111.0010.779.409.85+3.22+42.65%1229359.38%
JPM181214P001120002018-12-10 11:42AM EST112.0011.9510.4010.80+3.14+35.64%10455460.06%
JPM181214P001130002018-12-10 12:49PM EST113.0011.8511.4011.85+3.32+38.92%17122567.97%
JPM181214P001140002018-12-04 2:13PM EST114.006.6512.3512.900.00-118675.78%
JPM181214P001150002018-12-10 3:50PM EST115.0013.5013.4013.90+9.55+241.77%19379.98%
JPM181214P001160002018-12-07 11:57PM EST116.0011.9512.3013.050.00-7170.00%
JPM181214P001170002018-11-12 9:38AM EST117.006.4013.3517.850.00-20167.29%
JPM181214P001200002018-12-07 9:40AM EST120.0013.4018.2019.200.00-1177.34%
JPM181214P001210002018-12-10 7:28PM EST121.0019.6019.4019.950.00-1074.61%