JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200124C001000002020-01-13 1:48PM EST100.0036.5835.7540.100.00-33235.25%
JPM200124C001100002020-01-02 3:09PM EST110.0030.8625.7530.300.00--5188.09%
JPM200124C001150002020-01-02 3:09PM EST115.0025.8720.7525.350.00-10163.23%
JPM200124C001210002020-01-02 3:07PM EST121.0019.9014.8019.300.00-15130.71%
JPM200124C001220002019-12-27 9:45AM EST122.0017.7715.2516.800.00-1083.20%
JPM200124C001230002020-01-06 11:21AM EST123.0014.9012.9017.350.00-4534121.48%
JPM200124C001240002020-01-02 3:07PM EST124.0016.9011.8016.500.00-120119.58%
JPM200124C001250002020-01-17 3:15PM EST125.0012.8112.0014.30-1.59-11.04%10385.79%
JPM200124C001260002020-01-02 3:20PM EST126.0014.8710.0014.300.00--0104.64%
JPM200124C001270002020-01-08 12:15PM EST127.0010.759.0013.100.00-101095.07%
JPM200124C001280002020-01-09 9:38AM EST128.0010.258.0012.000.00-3387.74%
JPM200124C001290002020-01-02 3:44PM EST129.0011.707.0011.500.00-2092.58%
JPM200124C001300002020-01-17 2:45PM EST130.007.818.009.30+0.53+7.28%516962.40%
JPM200124C001310002020-01-17 9:41AM EST131.007.106.707.35+0.37+5.50%1817730.96%
JPM200124C001320002020-01-17 2:46PM EST132.005.835.808.25+1.13+24.04%8637371.12%
JPM200124C001330002020-01-17 11:09AM EST133.005.245.205.40+0.79+17.75%10916025.88%
JPM200124C001340002020-01-17 3:44PM EST134.004.104.204.400.00-4048622.07%
JPM200124C001350002020-01-17 3:28PM EST135.003.253.303.45+0.72+28.46%2727619.58%
JPM200124C001360002020-01-17 3:59PM EST136.002.422.432.52+0.61+33.70%2981,23516.90%
JPM200124C001370002020-01-17 3:59PM EST137.001.651.651.73+0.44+36.36%5692,84415.87%
JPM200124C001380002020-01-17 3:59PM EST138.001.051.021.07+0.26+32.91%2,3143,30014.99%
JPM200124C001390002020-01-17 3:59PM EST139.000.600.560.59+0.17+39.53%1,2751,64714.45%
JPM200124C001400002020-01-17 3:58PM EST140.000.280.280.30+0.02+7.69%2,3513,94914.45%
JPM200124C001410002020-01-17 3:53PM EST141.000.150.140.150.00-5161,42014.84%
JPM200124C001420002020-01-17 3:56PM EST142.000.080.070.09-0.02-20.00%4381,25116.11%
JPM200124C001430002020-01-17 3:09PM EST143.000.050.070.08-0.02-28.57%1091,11118.75%
JPM200124C001440002020-01-17 3:45PM EST144.000.040.030.05-0.01-20.00%8943119.83%
JPM200124C001450002020-01-17 3:55PM EST145.000.030.020.05-0.02-40.00%5512,70822.46%
JPM200124C001460002020-01-17 1:49PM EST146.000.020.010.06-0.04-66.67%3566225.98%
JPM200124C001470002020-01-17 12:32PM EST147.000.020.020.05-0.01-33.33%91,43427.74%
JPM200124C001480002020-01-16 2:45PM EST148.000.040.000.050.00-233730.08%
JPM200124C001490002020-01-16 10:08AM EST149.000.030.000.050.00-124832.62%
JPM200124C001500002020-01-17 10:29AM EST150.000.010.000.07-0.03-75.00%146236.91%
JPM200124C001525002020-01-14 2:58PM EST152.500.040.000.050.00--1,02140.82%
JPM200124C001550002020-01-16 3:43PM EST155.000.020.010.040.00-1041,31644.92%
JPM200124C001575002020-01-15 10:01AM EST157.500.010.000.05-0.01-50.00%4863251.95%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200124P001000002019-12-27 2:14PM EST100.000.030.000.020.00-2298.44%
JPM200124P001050002020-01-10 11:36AM EST105.000.040.000.000.00-11150.00%
JPM200124P001100002020-01-14 9:47AM EST110.000.030.000.000.00-2250.00%
JPM200124P001150002020-01-17 10:46AM EST115.000.010.000.03-0.04-80.00%153560.94%
JPM200124P001170002020-01-14 9:40AM EST117.000.020.000.030.00-51256.25%
JPM200124P001190002020-01-17 3:37PM EST119.000.010.000.03-0.01-50.00%1019750.78%
JPM200124P001200002020-01-17 3:37PM EST120.000.010.000.030.00-2816552.73%
JPM200124P001210002020-01-17 10:46AM EST121.000.020.000.03-0.08-80.00%101250.00%
JPM200124P001220002020-01-15 1:14PM EST122.000.030.010.030.00-41747.27%
JPM200124P001230002020-01-15 12:56PM EST123.000.030.010.040.00-87646.48%
JPM200124P001240002020-01-15 1:57PM EST124.000.050.010.040.00-822743.56%
JPM200124P001250002020-01-17 1:46PM EST125.000.040.000.05-0.01-20.00%222442.19%
JPM200124P001260002020-01-16 11:22AM EST126.000.030.000.040.00-47237.89%
JPM200124P001270002020-01-17 1:22PM EST127.000.040.030.10-0.02-33.33%14941.02%
JPM200124P001280002020-01-17 1:27PM EST128.000.020.000.04-0.03-60.00%222732.42%
JPM200124P001290002020-01-17 3:56PM EST129.000.020.000.04-0.04-66.67%4151029.49%
JPM200124P001300002020-01-17 3:46PM EST130.000.030.020.05-0.04-57.14%5375127.74%
JPM200124P001310002020-01-17 3:55PM EST131.000.050.030.08-0.03-37.50%50992227.05%
JPM200124P001320002020-01-17 12:56PM EST132.000.060.040.07-0.05-45.45%2357123.24%
JPM200124P001330002020-01-17 3:59PM EST133.000.060.060.09-0.10-62.50%3642,71821.29%
JPM200124P001340002020-01-17 3:56PM EST134.000.110.100.12-0.15-57.69%50198719.24%
JPM200124P001350002020-01-17 3:59PM EST135.000.170.150.18-0.22-56.41%29494417.63%
JPM200124P001360002020-01-17 3:58PM EST136.000.300.270.30-0.33-52.38%94083916.46%
JPM200124P001370002020-01-17 3:59PM EST137.000.500.470.51-0.60-54.55%61657015.53%
JPM200124P001380002020-01-17 3:59PM EST138.000.810.820.87-0.71-46.71%2,21472714.99%
JPM200124P001390002020-01-17 3:59PM EST139.001.361.341.41-0.93-40.61%13740614.80%
JPM200124P001400002020-01-17 3:38PM EST140.002.252.062.13-0.48-17.58%69178315.04%
JPM200124P001410002020-01-17 10:33AM EST141.002.972.733.05-1.70-36.40%8887917.58%
JPM200124P001420002020-01-16 9:39AM EST142.004.093.803.95-0.56-12.04%230218.41%
JPM200124P001430002020-01-17 12:57PM EST143.005.014.754.95-0.19-3.65%1210221.78%
JPM200124P001440002020-01-15 2:20PM EST144.007.503.908.000.00-122968.65%
JPM200124P001450002020-01-17 1:40PM EST145.007.176.656.95+1.13+18.71%919028.13%
JPM200124P001480002019-12-31 12:54PM EST148.0010.307.5512.000.00--087.45%
JPM200124P001500002020-01-03 3:21PM EST150.0011.459.5014.200.00-2099.90%
JPM200124P001550002020-01-14 12:15PM EST155.0015.1914.9019.000.00-2055.66%