Advertisement
Advertisement
U.S. markets open in 6 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.94-0.84 (-0.49%)
At close: 4:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM211029C001200002021-10-25 3:48PM EDT120.0050.850.000.000.00-200.00%
JPM211029C001300002021-10-25 10:09AM EDT130.0041.700.000.000.00-500.00%
JPM211029C001400002021-10-22 1:33PM EDT140.0031.400.000.000.00-200.00%
JPM211029C001450002021-10-08 3:48PM EDT145.0025.700.000.000.00-400.00%
JPM211029C001490002021-10-19 1:38PM EDT149.0019.000.000.000.00--00.00%
JPM211029C001500002021-10-22 10:47AM EDT150.0021.150.000.000.00-200.00%
JPM211029C001550002021-10-25 2:43PM EDT155.0015.860.000.000.00-200.00%
JPM211029C001575002021-10-22 9:48AM EDT157.5013.450.000.000.00-300.00%
JPM211029C001600002021-10-25 3:24PM EDT160.0010.750.000.000.00-1200.00%
JPM211029C001625002021-10-25 3:44PM EDT162.508.410.000.000.00-4500.00%
JPM211029C001650002021-10-25 2:55PM EDT165.006.020.000.000.00-10400.00%
JPM211029C001675002021-10-25 3:39PM EDT167.503.810.000.000.00-11000.00%
JPM211029C001700002021-10-25 3:59PM EDT170.001.990.000.000.00-88900.00%
JPM211029C001725002021-10-25 3:59PM EDT172.500.770.000.000.00-6,18603.13%
JPM211029C001750002021-10-25 3:59PM EDT175.000.260.000.000.00-5,43106.25%
JPM211029C001775002021-10-25 3:51PM EDT177.500.090.000.000.00-1,54106.25%
JPM211029C001800002021-10-25 3:23PM EDT180.000.020.000.000.00-530012.50%
JPM211029C001825002021-10-25 3:35PM EDT182.500.020.000.000.00-124012.50%
JPM211029C001850002021-10-25 2:55PM EDT185.000.020.000.000.00-67012.50%
JPM211029C001900002021-10-25 2:49PM EDT190.000.010.000.000.00-5025.00%
JPM211029C001925002021-10-25 10:47AM EDT192.500.010.000.000.00-27025.00%
JPM211029C001950002021-10-25 12:05PM EDT195.000.010.000.000.00-7025.00%
JPM211029C001975002021-10-25 10:13AM EDT197.500.010.000.000.00-7025.00%
JPM211029C002000002021-10-25 9:52AM EDT200.000.020.000.000.00-127025.00%
JPM211029C002025002021-10-22 3:40PM EDT202.500.020.000.000.00-13025.00%
JPM211029C002050002021-10-25 9:54AM EDT205.000.010.000.000.00-8050.00%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM211029P000800002021-10-13 9:53AM EDT80.000.010.000.000.00-1050.00%
JPM211029P000850002021-10-12 2:41PM EDT85.000.010.000.000.00-91050.00%
JPM211029P000900002021-10-22 11:02AM EDT90.000.010.000.000.00-76050.00%
JPM211029P000950002021-10-22 11:39AM EDT95.000.010.000.000.00-950050.00%
JPM211029P001000002021-10-19 9:37AM EDT100.000.010.000.000.00-4050.00%
JPM211029P001050002021-10-08 1:46PM EDT105.000.050.000.000.00-149050.00%
JPM211029P001100002021-10-19 11:00AM EDT110.000.020.000.000.00-2050.00%
JPM211029P001150002021-10-13 10:28AM EDT115.000.050.000.000.00-22050.00%
JPM211029P001200002021-10-22 3:42PM EDT120.000.010.000.000.00-282050.00%
JPM211029P001250002021-10-22 10:47AM EDT125.000.010.000.000.00-1050.00%
JPM211029P001300002021-10-25 1:08PM EDT130.000.010.000.000.00-12050.00%
JPM211029P001350002021-10-25 3:40PM EDT135.000.010.000.000.00-2050.00%
JPM211029P001360002021-10-20 9:54AM EDT136.000.030.000.000.00--050.00%
JPM211029P001370002021-10-22 2:54PM EDT137.000.140.000.000.00-5050.00%
JPM211029P001380002021-10-22 2:55PM EDT138.000.020.000.000.00-7050.00%
JPM211029P001390002021-10-22 3:02PM EDT139.000.020.000.000.00-8050.00%
JPM211029P001400002021-10-25 3:40PM EDT140.000.020.000.000.00-2050.00%
JPM211029P001440002021-10-22 2:56PM EDT144.000.030.000.000.00-7025.00%
JPM211029P001450002021-10-25 9:36AM EDT145.000.030.000.000.00-72025.00%
JPM211029P001460002021-10-25 9:36AM EDT146.000.010.000.000.00-480025.00%
JPM211029P001470002021-10-25 10:36AM EDT147.000.010.000.000.00-835025.00%
JPM211029P001480002021-10-22 12:15PM EDT148.000.040.000.000.00-1025.00%
JPM211029P001490002021-10-19 10:05AM EDT149.000.040.000.000.00--025.00%
JPM211029P001500002021-10-25 3:56PM EDT150.000.010.000.000.00-9025.00%
JPM211029P001525002021-10-21 11:44AM EDT152.500.040.000.000.00-10025.00%
JPM211029P001550002021-10-25 3:46PM EDT155.000.010.000.000.00-37025.00%
JPM211029P001575002021-10-25 2:36PM EDT157.500.020.000.000.00-25012.50%
JPM211029P001600002021-10-25 3:27PM EDT160.000.040.000.000.00-199012.50%
JPM211029P001625002021-10-25 3:51PM EDT162.500.070.000.000.00-580012.50%
JPM211029P001650002021-10-25 3:44PM EDT165.000.150.000.000.00-89206.25%
JPM211029P001675002021-10-25 3:59PM EDT167.500.400.000.000.00-1,07906.25%
JPM211029P001700002021-10-25 3:59PM EDT170.001.000.000.000.00-1,89901.56%
JPM211029P001725002021-10-25 3:57PM EDT172.502.340.000.000.00-32800.00%
JPM211029P001750002021-10-25 2:03PM EDT175.004.400.000.000.00-4300.00%
JPM211029P001775002021-10-25 2:11PM EDT177.506.800.000.000.00-500.00%
JPM211029P001800002021-10-22 1:44PM EDT180.008.550.000.000.00-100.00%
JPM211029P001850002021-10-13 1:20PM EDT185.0024.030.000.000.00-100.00%
Advertisement
Advertisement