JPM - JPMorgan Chase & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180223C000900002018-02-22 11:34AM EST90.0025.8426.3527.150.00-130.00%
JPM180223C000910002018-02-16 11:57PM EST91.0021.5523.4524.800.00-21220.00%
JPM180223C000920002018-02-16 11:57PM EST92.0020.3022.3023.950.00-440.00%
JPM180223C000930002018-02-16 11:57PM EST93.0018.5521.4023.000.00-440.00%
JPM180223C000950002018-02-22 12:46PM EST95.0021.1021.3022.150.00-1130.00%
JPM180223C000960002018-02-16 11:57PM EST96.0017.5018.4520.050.00-660.00%
JPM180223C000985002018-02-22 12:46PM EST98.5017.6017.9518.650.00-1220.00%
JPM180223C000995002018-02-23 3:31PM EST99.5014.7016.8517.650.00-10100.00%
JPM180223C001000002018-02-22 2:21PM EST100.0015.9017.0017.150.00-5140.00%
JPM180223C001020002018-02-16 11:57PM EST102.009.1012.5513.450.00-330.00%
JPM180223C001030002018-02-23 12:07PM EST103.0013.0013.3014.15+3.80+41.30%20600.00%
JPM180223C001040002018-02-23 12:54PM EST104.0012.2013.0013.15+1.15+10.41%501600.00%
JPM180223C001050002018-02-23 3:30PM EST105.0012.0212.0012.15+0.92+8.29%11270.00%
JPM180223C001060002018-02-23 12:24PM EST106.009.9911.0011.15+0.94+10.39%11330.00%
JPM180223C001070002018-02-23 12:00PM EST107.008.9710.0010.15+0.82+10.06%3760.00%
JPM180223C001080002018-02-22 2:32PM EST108.008.209.009.150.00-292700.00%
JPM180223C001090002018-02-22 3:02PM EST109.005.958.058.200.00-1036230.00%
JPM180223C001100002018-02-23 2:23PM EST110.006.207.057.20+0.10+1.64%233720.00%
JPM180223C001110002018-02-23 3:37PM EST111.006.106.006.15+2.05+50.62%6518490.00%
JPM180223C001120002018-02-23 3:36PM EST112.005.105.005.15+2.18+74.66%6519900.00%
JPM180223C001130002018-02-23 3:41PM EST113.004.104.004.10+1.80+78.26%4718020.00%
JPM180223C001140002018-02-23 3:23PM EST114.002.903.003.15+1.62+126.56%6841,6390.00%
JPM180223C001150002018-02-23 3:41PM EST115.002.112.102.14+1.53+263.79%1,2982,2940.00%
JPM180223C001160002018-02-23 3:41PM EST116.001.081.061.10+0.90+500.00%5,3732,9660.00%
JPM180223C001170002018-02-23 3:43PM EST117.000.150.140.15+0.10+200.00%2,5723,4940.00%
JPM180223C001180002018-02-23 3:32PM EST118.000.010.000.01-0.01-50.00%4511,8166.64%
JPM180223C001190002018-02-23 3:08PM EST119.000.010.000.02-0.01-50.00%181,02416.02%
JPM180223C001200002018-02-23 11:04AM EST120.000.010.000.020.00-101,67723.44%
JPM180223C001210002018-02-21 1:24PM EST121.000.020.000.020.00-579930.47%
JPM180223C001220002018-02-21 2:50PM EST122.000.020.000.020.00-25337.11%
JPM180223C001230002018-02-21 2:01PM EST123.000.020.000.020.00-14661143.75%
JPM180223C001240002018-02-20 9:39AM EST124.000.020.000.020.00-356150.00%
JPM180223C001250002018-02-20 10:55AM EST125.000.010.000.010.00-741,27551.56%
JPM180223C001260002018-02-07 11:16AM EST126.000.050.000.750.00-35308110.74%
JPM180223C001270002018-02-20 11:57AM EST127.000.010.000.020.00-20086862.50%
JPM180223C001280002018-02-21 9:59AM EST128.000.020.000.010.00-6013,43162.50%
JPM180223C001290002018-02-20 9:58AM EST129.000.010.000.020.00-219373.44%
JPM180223C001300002018-02-20 1:44PM EST130.000.010.000.010.00-7711,48671.88%
JPM180223C001350002018-02-23 3:31PM EST135.000.010.000.020.00-66103.13%
JPM180223C001400002018-02-16 2:06PM EST140.000.010.000.03-0.03-75.00%1,61416131.25%
JPM180223C001500002018-02-06 9:22AM EST150.000.030.000.750.00-1616279.69%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180223P000900002018-02-09 12:07PM EST90.000.230.000.030.00-280121193.75%
JPM180223P000930002018-02-16 11:58PM EST93.000.150.000.030.00-44171.88%
JPM180223P000950002018-02-12 11:56AM EST95.000.150.000.020.00-20369150.00%
JPM180223P000960002018-02-16 11:58PM EST96.000.010.000.030.00-3000151.56%
JPM180223P000970002018-02-13 3:55PM EST97.000.070.000.030.00-4467143.75%
JPM180223P000975002018-02-09 11:29AM EST97.500.530.000.030.00-1017140.63%
JPM180223P000980002018-02-12 10:38AM EST98.000.240.000.030.00-113137.50%
JPM180223P000985002018-02-16 11:58PM EST98.500.040.000.030.00-2020134.38%
JPM180223P000990002018-01-22 10:02AM EST99.000.090.000.030.00-13131.25%
JPM180223P000995002018-02-14 9:32AM EST99.500.070.000.030.00-2034126.56%
JPM180223P001000002018-02-21 1:01PM EST100.000.010.000.020.00-3395118.75%
JPM180223P001010002018-02-23 9:53AM EST101.000.010.000.02-0.01-33.33%137110.94%
JPM180223P001020002018-02-20 10:47AM EST102.000.010.000.020.00-20131104.69%
JPM180223P001030002018-02-16 3:42PM EST103.000.030.020.04-0.02-40.00%61136112.50%
JPM180223P001040002018-02-22 10:13AM EST104.000.010.000.020.00-455090.63%
JPM180223P001050002018-02-22 2:32PM EST105.000.010.000.020.00-284384.38%
JPM180223P001060002018-02-23 9:35AM EST106.000.010.000.01-0.01-50.00%542471.88%
JPM180223P001070002018-02-22 12:16PM EST107.000.010.000.020.00-61,39071.88%
JPM180223P001080002018-02-22 3:11PM EST108.000.010.000.020.00-11,65865.63%
JPM180223P001090002018-02-23 11:45AM EST109.000.010.000.02-0.01-50.00%297459.38%
JPM180223P001100002018-02-23 10:19AM EST110.000.010.000.02-0.01-50.00%41,71653.13%
JPM180223P001110002018-02-23 1:58PM EST111.000.010.000.01-0.02-66.67%571,24046.09%
JPM180223P001120002018-02-23 12:24PM EST112.000.010.000.01-0.03-75.00%4442,30139.84%
JPM180223P001130002018-02-23 2:45PM EST113.000.010.000.01-0.06-85.71%7363,10632.81%
JPM180223P001140002018-02-23 3:07PM EST114.000.010.000.01-0.19-95.00%3811,52126.56%
JPM180223P001150002018-02-23 3:34PM EST115.000.030.000.02-0.48-94.12%3,2693,20321.88%
JPM180223P001160002018-02-23 3:37PM EST116.000.010.010.02-1.09-99.09%5,4081,82814.06%
JPM180223P001170002018-02-23 3:41PM EST117.000.060.050.07-2.13-97.26%8016848.20%
JPM180223P001180002018-02-23 3:39PM EST118.000.930.850.89-1.78-65.68%36132520.61%
JPM180223P001190002018-02-23 3:39PM EST119.001.931.861.91-1.12-36.72%175034.47%
JPM180223P001200002018-02-23 9:35AM EST120.004.102.872.99-1.05-20.39%38050.49%
JPM180223P001210002018-02-23 2:02PM EST121.004.903.854.00-1.05-17.65%8057.13%
JPM180223P001220002018-02-22 12:05PM EST122.005.904.855.000.00-111466.99%
JPM180223P001230002018-02-22 1:17PM EST123.006.955.856.000.00-427776.47%
JPM180223P001240002018-02-20 1:12PM EST124.009.256.857.700.00-324110.35%
JPM180223P001250002018-02-16 11:16AM EST125.009.5010.2510.40-0.25-2.56%117225.88%
JPM180223P001270002018-02-15 1:48PM EST127.0011.7512.2512.400.00-133250.39%
JPM180223P001280002018-01-26 11:46PM EST128.0012.8011.7012.400.00-10197.07%
JPM180223P001290002018-02-02 11:48PM EST129.0012.7013.8515.050.00-11279.49%
JPM180223P001300002018-02-06 9:22AM EST130.0016.6019.8023.950.00-1111571.78%