JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM190726C000900002019-07-03 9:30AM EDT90.0023.6023.2524.100.00-115104.30%
JPM190726C000950002019-07-02 3:16PM EDT95.0018.7016.9020.950.00-1240103.03%
JPM190726C001000002019-07-19 10:28AM EDT100.0014.8913.3014.35+0.21+1.43%3373.63%
JPM190726C001020002019-07-02 2:48PM EDT102.0011.6210.5514.000.00-2083.84%
JPM190726C001030002019-07-11 9:45AM EDT103.0011.009.3513.000.00-1174.90%
JPM190726C001050002019-07-16 3:27PM EDT105.0010.508.359.150.00-57963.48%
JPM190726C001060002019-07-02 2:34PM EDT106.007.785.709.000.00-16081.93%
JPM190726C001070002019-07-10 12:57PM EDT107.006.404.608.200.00-3280.32%
JPM190726C001080002019-07-17 10:38AM EDT108.006.435.406.200.00-11948.68%
JPM190726C001090002019-07-18 2:38PM EDT109.005.784.454.800.00-512330.86%
JPM190726C001100002019-07-19 3:22PM EDT110.004.123.703.90-0.95-18.74%923829.05%
JPM190726C001110002019-07-19 3:55PM EDT111.003.072.802.89-1.13-26.90%618523.34%
JPM190726C001120002019-07-19 3:57PM EDT112.002.031.992.04-0.81-28.52%6579820.95%
JPM190726C001130002019-07-19 3:58PM EDT113.001.301.271.30-0.74-36.27%1231,31419.04%
JPM190726C001140002019-07-19 3:59PM EDT114.000.740.700.73-0.74-50.00%5402,39317.73%
JPM190726C001150002019-07-19 3:59PM EDT115.000.350.330.35-0.48-57.83%3,8453,08616.80%
JPM190726C001160002019-07-19 3:59PM EDT116.000.130.110.15-0.30-69.77%1,18523,84016.50%
JPM190726C001170002019-07-19 3:59PM EDT117.000.050.030.06-0.11-68.75%4143,31316.60%
JPM190726C001180002019-07-19 3:49PM EDT118.000.030.010.03-0.05-62.50%1,1804,27317.77%
JPM190726C001190002019-07-19 3:10PM EDT119.000.020.000.010.00-752417.97%
JPM190726C001200002019-07-19 11:15AM EDT120.000.020.010.020.00-77,65422.66%
JPM190726C001210002019-07-18 10:13AM EDT121.000.020.000.030.00-1028426.95%
JPM190726C001220002019-07-18 3:36PM EDT122.000.010.000.020.00-2531928.13%
JPM190726C001230002019-07-16 9:30AM EDT123.000.030.000.010.00-15828.13%
JPM190726C001240002019-07-15 11:34AM EDT124.000.040.000.030.00--335.55%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM190726P000850002019-06-27 3:30PM EDT85.000.040.000.020.00-4190.63%
JPM190726P000900002019-07-16 10:10AM EDT90.000.010.000.020.00-214173.44%
JPM190726P000950002019-07-05 9:30AM EDT95.000.040.000.020.00-41157.81%
JPM190726P000960002019-06-27 9:54AM EDT96.000.240.000.020.00-3354.69%
JPM190726P000970002019-07-11 3:01PM EDT97.000.040.000.020.00--251.56%
JPM190726P000980002019-07-03 10:24AM EDT98.000.080.000.020.00-7953.13%
JPM190726P000985002019-06-28 2:52PM EDT98.500.240.000.030.00-123350.00%
JPM190726P000990002019-07-11 9:30AM EDT99.000.040.000.030.00-58352.73%
JPM190726P001000002019-07-16 3:58PM EDT100.000.020.000.030.00-718749.22%
JPM190726P001010002019-07-08 9:35AM EDT101.000.100.000.030.00-513646.09%
JPM190726P001020002019-07-11 3:00PM EDT102.000.070.000.030.00-33842.58%
JPM190726P001030002019-07-15 3:56PM EDT103.000.050.000.030.00-3020139.06%
JPM190726P001040002019-07-16 12:22PM EDT104.000.040.000.040.00-3049337.50%
JPM190726P001050002019-07-19 3:58PM EDT105.000.030.010.040.00-2319233.99%
JPM190726P001060002019-07-18 11:54AM EDT106.000.030.020.05-0.01-25.00%119331.64%
JPM190726P001070002019-07-18 3:27PM EDT107.000.030.030.06-0.01-25.00%11,24028.91%
JPM190726P001080002019-07-19 3:29PM EDT108.000.050.050.08-0.02-28.57%1769826.66%
JPM190726P001090002019-07-19 3:10PM EDT109.000.060.070.11-0.01-14.29%2301,00724.41%
JPM190726P001100002019-07-19 3:30PM EDT110.000.100.120.150.00-4151,16521.92%
JPM190726P001110002019-07-19 3:44PM EDT111.000.160.200.24+0.01+6.67%8850620.22%
JPM190726P001120002019-07-19 3:59PM EDT112.000.410.360.38+0.15+57.69%5671,22618.21%
JPM190726P001130002019-07-19 3:59PM EDT113.000.650.630.67+0.23+54.76%1,2962,12517.29%
JPM190726P001140002019-07-19 3:59PM EDT114.001.181.071.13+0.49+71.01%1,1381,54016.60%
JPM190726P001150002019-07-19 3:53PM EDT115.001.491.701.75+0.30+25.21%63975015.41%
JPM190726P001160002019-07-19 2:27PM EDT116.001.932.482.57+0.23+13.53%24849115.04%
JPM190726P001170002019-07-19 3:58PM EDT117.003.403.303.55+0.85+33.33%228518.26%
JPM190726P001180002019-07-19 12:31PM EDT118.003.554.354.50-0.50-12.35%36718.75%
JPM190726P001200002019-07-03 12:57PM EDT120.007.415.007.100.00--150.29%
JPM190726P001220002019-07-16 9:33AM EDT122.008.556.958.000.00-200.00%