JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180720C000700002018-07-16 1:02PM EDT70.0039.5040.2540.60+39.50+107.78%325165.63%
JPM180720C000750002018-07-16 12:07PM EDT75.0033.7035.0535.60+33.70+110.13%415142.19%
JPM180720C000800002018-07-13 12:31PM EDT80.0027.2030.3030.65+27.20+100.00%613141.41%
JPM180720C000850002018-07-12 1:03PM EDT85.0021.7125.4025.80+21.71+100.00%159100.00%
JPM180720C000900002018-07-16 11:12AM EDT90.0018.7520.3020.65+18.75+112.61%91594.92%
JPM180720C000950002018-07-16 3:59PM EDT95.0015.6015.4515.60+15.60+129.46%338161.72%
JPM180720C000960002018-07-16 2:15PM EDT96.0014.3014.4014.60+14.30+138.16%313557.81%
JPM180720C000970002018-07-16 3:50PM EDT97.0013.6513.4013.65+13.65+135.96%194564.45%
JPM180720C000980002018-07-11 10:47AM EDT98.008.7012.1512.80+8.70+100.00%26875.00%
JPM180720C000990002018-07-09 1:47PM EDT99.008.0511.4011.85+8.05+100.00%16814951.95%
JPM180720C001000002018-07-16 3:58PM EDT100.0010.4810.4010.65+10.48+165.04%6441,82351.56%
JPM180720C001010002018-07-16 2:13PM EDT101.009.309.409.65+9.30+156.30%12518647.27%
JPM180720C001020002018-07-16 3:33PM EDT102.008.518.408.65+8.51+181.06%6326042.97%
JPM180720C001030002018-07-16 3:59PM EDT103.007.557.407.65+7.55+177.65%921,43338.67%
JPM180720C001040002018-07-16 3:58PM EDT104.006.506.406.65+6.50+240.74%2433,45834.38%
JPM180720C001050002018-07-16 3:59PM EDT105.005.705.405.65+5.70+292.31%2,3726,36329.98%
JPM180720C001060002018-07-16 3:59PM EDT106.004.604.504.65+4.60+370.97%1,8585,31225.59%
JPM180720C001070002018-07-16 3:59PM EDT107.003.753.603.70+3.75+500.00%9,71116,43523.93%
JPM180720C001080002018-07-16 3:59PM EDT108.002.772.652.77+2.77+659.52%7,4647,03721.63%
JPM180720C001090002018-07-16 3:59PM EDT109.001.991.841.93+1.99+947.62%9,6185,30620.41%
JPM180720C001100002018-07-16 3:59PM EDT110.001.191.161.21+1.19+1,081.82%16,48724,42919.34%
JPM180720C001110002018-07-16 3:59PM EDT111.000.660.640.66+0.66+942.86%6,8675,92118.46%
JPM180720C001120002018-07-16 3:59PM EDT112.000.350.300.32+0.35+700.00%4,1088,03618.21%
JPM180720C001130002018-07-16 3:59PM EDT113.000.170.130.17+0.17+566.67%1,5773,55019.53%
JPM180720C001140002018-07-16 3:59PM EDT114.000.080.060.09+0.08+400.00%5876,62420.80%
JPM180720C001150002018-07-16 3:57PM EDT115.000.050.040.05+0.05+166.67%1,77027,03922.27%
JPM180720C001160002018-07-16 3:56PM EDT116.000.020.010.04+0.02+100.00%13423925.00%
JPM180720C001170002018-07-16 12:52PM EDT117.000.010.000.03+0.01+25.00%1316127.34%
JPM180720C001180002018-07-12 11:59AM EDT118.000.030.000.02+0.03+100.00%19728.91%
JPM180720C001190002018-07-16 3:24PM EDT119.000.010.000.03+0.01+20.00%13233.99%
JPM180720C001200002018-07-16 3:48PM EDT120.000.010.000.01+0.01+100.00%2167,96632.03%
JPM180720C001210002018-07-03 11:27AM EDT121.000.020.000.02+0.02+100.00%101238.28%
JPM180720C001230002018-07-13 11:51PM EDT123.000.020.000.020.00-1044.53%
JPM180720C001250002018-07-16 3:46PM EDT125.000.020.000.02+0.02+100.00%421,94650.00%
JPM180720C001300002018-07-12 12:26PM EDT130.000.010.000.01+0.01+100.00%2061554.69%
JPM180720C001350002018-06-22 11:39AM EDT135.000.020.000.02+0.02+100.00%43170.31%
JPM180720C001400002018-06-01 11:58PM EDT140.000.020.000.02+0.02+100.00%7517582.81%
JPM180720C001500002018-06-15 11:53PM EDT150.000.020.000.02+0.02+100.00%11103.13%
JPM180720C001550002018-05-18 11:48PM EDT155.000.020.000.02+0.02+100.00%44112.50%
JPM180720C001600002018-07-13 9:36AM EDT160.000.010.000.01+0.01+100.00%46115.63%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180720P000700002018-06-06 11:53AM EDT70.000.010.000.02+0.01+100.00%3016154.69%
JPM180720P000750002018-06-14 2:03PM EDT75.000.010.000.02+0.01+100.00%101,815132.81%
JPM180720P000800002018-07-13 1:51PM EDT80.000.010.000.02+0.01+100.00%21,218112.50%
JPM180720P000850002018-07-10 9:30AM EDT85.000.030.000.02+0.03+100.00%187993.75%
JPM180720P000900002018-07-13 9:30AM EDT90.000.030.000.01+0.03+100.00%563268.75%
JPM180720P000950002018-07-16 3:57PM EDT95.000.010.000.01+0.01+50.00%8252,39953.13%
JPM180720P000960002018-07-12 12:51PM EDT96.000.010.000.02+0.01+100.00%6063853.13%
JPM180720P000970002018-07-16 12:58PM EDT97.000.010.000.02+0.01+100.00%530650.00%
JPM180720P000980002018-07-16 2:34PM EDT98.000.020.000.02+0.02+100.00%461250.00%
JPM180720P000990002018-07-16 2:44PM EDT99.000.010.000.01+0.01+25.00%20199742.19%
JPM180720P001000002018-07-16 3:48PM EDT100.000.020.010.02+0.02+40.00%1,2029,76442.97%
JPM180720P001010002018-07-16 2:05PM EDT101.000.020.000.02+0.02+66.67%4896239.06%
JPM180720P001020002018-07-16 3:59PM EDT102.000.010.010.02+0.01+14.29%1,2448,28035.16%
JPM180720P001030002018-07-16 3:26PM EDT103.000.020.010.02+0.02+16.67%5762,38331.64%
JPM180720P001040002018-07-16 3:56PM EDT104.000.030.000.03+0.03+12.50%4,6655,61729.69%
JPM180720P001050002018-07-16 3:59PM EDT105.000.020.030.04+0.02+4.17%2,6888,71326.95%
JPM180720P001060002018-07-16 3:56PM EDT106.000.050.030.05+0.05+6.17%9832,54323.83%
JPM180720P001070002018-07-16 3:55PM EDT107.000.080.070.09+0.08+6.15%1,7472,56522.27%
JPM180720P001080002018-07-16 3:59PM EDT108.000.170.150.17+0.17+8.85%5,6921,45820.90%
JPM180720P001090002018-07-16 3:59PM EDT109.000.300.280.32+0.30+10.87%3,69958719.58%
JPM180720P001100002018-07-16 3:59PM EDT110.000.560.600.62+0.56+15.18%3,7728,32319.09%
JPM180720P001110002018-07-16 3:59PM EDT111.001.061.051.10+1.06+29.86%1,32051818.90%
JPM180720P001120002018-07-16 3:59PM EDT112.001.631.721.77+1.63+29.16%27014919.04%
JPM180720P001130002018-07-16 3:52PM EDT113.002.562.542.61+2.56+41.63%14512420.26%
JPM180720P001140002018-07-16 3:37PM EDT114.003.453.453.55+3.45+48.25%223822.85%
JPM180720P001150002018-07-16 2:05PM EDT115.004.704.404.50+4.70+54.21%542,43424.61%
JPM180720P001160002018-07-10 9:59AM EDT116.008.605.205.65+8.60+100.00%12637.06%
JPM180720P001170002018-06-29 2:09PM EDT117.0012.055.757.50+12.05+100.00%1270.70%
JPM180720P001200002018-07-16 11:55AM EDT120.0010.759.409.55+10.75+81.13%1246148.24%
JPM180720P001210002018-07-09 1:27PM EDT121.0014.219.7011.55+14.21+100.00%101757.42%
JPM180720P001230002018-07-09 1:33PM EDT123.0016.1812.1512.65+16.18+100.00%505066.99%
JPM180720P001250002018-07-09 1:42PM EDT125.0018.1414.2014.65+18.14+100.00%303474.61%
JPM180720P001300002018-06-19 11:48AM EDT130.0022.8518.8020.25+22.85+100.00%51080.47%
JPM180720P001350002018-06-21 11:15AM EDT135.0028.5022.8525.70+28.50+100.00%14164.45%
JPM180720P001400002018-07-09 1:49PM EDT140.0033.1029.2030.20+33.10+100.00%50121129.59%
JPM180720P001450002018-06-01 11:58PM EDT145.0037.8532.3036.30+37.85+100.00%2915226.42%
JPM180720P001550002018-07-09 2:04PM EDT155.0048.1244.0044.60+48.12+100.00%100100160.35%
JPM180720P001600002018-05-25 11:52PM EDT160.0047.8547.3051.70+47.85+100.00%1616153.91%