JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180427C000950002018-04-20 10:43AM EDT95.0016.9515.1517.25+0.96+6.00%414104.40%
JPM180427C000970002018-04-04 4:34PM EDT97.0011.0512.3014.350.00-30300.00%
JPM180427C000985002018-04-04 4:34PM EDT98.509.0510.3512.950.00-17170.00%
JPM180427C001000002018-04-20 3:42PM EDT100.0011.4011.2011.65+0.20+1.79%2717153.81%
JPM180427C001020002018-04-18 12:42PM EDT102.007.208.7510.650.00-61280.32%
JPM180427C001030002018-04-19 3:35PM EDT103.008.758.009.700.00-101950.78%
JPM180427C001040002018-04-18 3:04PM EDT104.005.757.308.750.00-469752.05%
JPM180427C001050002018-04-20 3:32PM EDT105.006.256.256.65-0.35-5.30%7125033.79%
JPM180427C001060002018-04-20 3:15PM EDT106.005.405.555.70-0.35-6.09%143431.74%
JPM180427C001070002018-04-20 3:53PM EDT107.004.474.604.75-0.48-9.70%5618329.05%
JPM180427C001080002018-04-20 3:49PM EDT108.003.613.703.85-0.36-9.07%5347227.20%
JPM180427C001090002018-04-20 3:25PM EDT109.002.782.943.10-0.40-12.58%7742627.74%
JPM180427C001100002018-04-20 3:57PM EDT110.002.162.172.33-0.27-11.11%1,4201,83226.12%
JPM180427C001110002018-04-20 3:54PM EDT111.001.451.571.66-0.30-17.14%82389824.83%
JPM180427C001120002018-04-20 3:59PM EDT112.000.990.991.11-0.18-15.38%1,8821,64923.78%
JPM180427C001130002018-04-20 3:59PM EDT113.000.600.590.68-0.17-22.08%1,1512,96422.73%
JPM180427C001140002018-04-20 3:58PM EDT114.000.320.330.39-0.15-31.91%6811,56422.12%
JPM180427C001150002018-04-20 3:56PM EDT115.000.190.180.21-0.08-29.63%6447,67621.78%
JPM180427C001160002018-04-20 2:39PM EDT116.000.110.090.11-0.01-8.33%1101,23321.78%
JPM180427C001170002018-04-20 2:19PM EDT117.000.090.050.07+0.02+28.57%4149322.95%
JPM180427C001180002018-04-20 2:33PM EDT118.000.060.030.04+0.01+20.00%8722323.63%
JPM180427C001190002018-04-20 3:05PM EDT119.000.020.020.030.00-1,0091,45625.20%
JPM180427C001200002018-04-20 3:19PM EDT120.000.030.010.03+0.01+50.00%54492827.93%
JPM180427C001210002018-04-19 10:57AM EDT121.000.030.000.030.00-2528330.47%
JPM180427C001220002018-04-17 3:58PM EDT122.000.030.000.030.00-1,00410,86333.20%
JPM180427C001230002018-04-18 1:39PM EDT123.000.010.000.030.00-115335.55%
JPM180427C001240002018-04-13 1:22PM EDT124.000.030.000.11-0.08-72.73%34547.07%
JPM180427C001250002018-04-20 2:20PM EDT125.000.010.000.02-0.07-87.50%37238.28%
JPM180427C001260002018-04-18 2:08PM EDT126.000.030.000.020.00-69040.63%
JPM180427C001270002018-04-13 11:32AM EDT127.000.040.000.07-0.05-55.56%5951.37%
JPM180427C001280002018-04-17 10:25AM EDT128.000.010.000.020.00-1445.31%
JPM180427C001300002018-04-16 11:35AM EDT130.000.020.000.020.00-102249.61%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM180427P000800002018-04-18 10:14AM EDT80.000.010.000.020.00-31593.75%
JPM180427P000850002018-04-19 3:39PM EDT85.000.010.000.020.00-138178.13%
JPM180427P000900002018-04-19 10:26AM EDT90.000.020.000.080.00-24426874.22%
JPM180427P000950002018-04-19 2:38PM EDT95.000.020.000.020.00-414152.34%
JPM180427P000960002018-04-20 11:45PM EDT96.000.050.000.100.00-7755.86%
JPM180427P000970002018-04-16 3:14PM EDT97.000.070.000.090.00-23029951.56%
JPM180427P000975002018-04-04 4:34PM EDT97.500.740.440.560.00-313180.86%
JPM180427P000980002018-04-18 9:45AM EDT98.000.050.000.080.00-51,29753.13%
JPM180427P000985002018-04-16 3:37PM EDT98.500.080.000.020.00-31631741.80%
JPM180427P000990002018-04-20 11:45PM EDT99.000.070.010.040.00-38738744.34%
JPM180427P001000002018-04-20 2:05PM EDT100.000.030.020.03-0.01-25.00%826339.45%
JPM180427P001010002018-04-19 3:52PM EDT101.000.040.020.060.00-351,16040.43%
JPM180427P001020002018-04-20 10:37AM EDT102.000.050.030.06-0.09-64.29%510636.91%
JPM180427P001030002018-04-20 1:23PM EDT103.000.050.050.08-0.03-37.50%1414135.35%
JPM180427P001040002018-04-20 3:55PM EDT104.000.090.060.09-0.01-10.00%5836932.62%
JPM180427P001050002018-04-20 3:40PM EDT105.000.120.090.12-0.01-7.69%22670030.76%
JPM180427P001060002018-04-20 3:45PM EDT106.000.190.130.16+0.02+11.76%46675328.81%
JPM180427P001070002018-04-20 3:45PM EDT107.000.270.200.23+0.03+12.50%1,1293,20527.34%
JPM180427P001080002018-04-20 3:56PM EDT108.000.350.300.34-0.01-2.78%3071,31326.12%
JPM180427P001090002018-04-20 3:58PM EDT109.000.520.460.51+0.01+1.96%2,0012,36025.10%
JPM180427P001100002018-04-20 3:58PM EDT110.000.770.710.76+0.02+2.67%1,1031,05624.22%
JPM180427P001110002018-04-20 3:58PM EDT111.001.131.061.10+0.12+11.88%37350323.24%
JPM180427P001120002018-04-20 3:55PM EDT112.001.611.481.58+0.23+16.67%76331922.71%
JPM180427P001130002018-04-20 3:44PM EDT113.002.322.082.17+0.34+17.17%59587721.95%
JPM180427P001140002018-04-20 3:50PM EDT114.003.052.802.89+0.25+8.93%44112121.39%
JPM180427P001150002018-04-20 3:50PM EDT115.003.903.653.75+0.35+9.86%18235422.12%
JPM180427P001160002018-04-20 3:36PM EDT116.004.954.504.65+0.55+12.50%1948722.27%
JPM180427P001170002018-04-20 2:47PM EDT117.005.755.505.65-1.88-24.64%8118025.78%
JPM180427P001180002018-04-20 9:37AM EDT118.005.806.506.90-0.78-11.85%110739.16%
JPM180427P001210002018-03-10 12:47AM EDT121.005.0512.3016.450.00-11148.34%
JPM180427P001240002018-04-12 9:47AM EDT124.0011.6113.6014.600.00-1196.58%
JPM180427P001260002018-03-13 4:54PM EDT126.008.7417.3021.450.00-11174.41%
JPM180427P001280002018-03-28 9:36AM EDT128.0017.1619.0520.150.00-11147.88%