JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM190719C000600002019-07-15 3:12PM EDT60.0053.8554.3554.950.00-740640.63%
JPM190719C000700002019-07-11 1:10PM EDT70.0043.8643.7045.100.00-40544.92%
JPM190719C000750002019-06-24 1:44PM EDT75.0033.9137.9541.100.00--0631.64%
JPM190719C000800002019-07-02 3:42PM EDT80.0033.8532.3037.000.00-2500643.36%
JPM190719C000850002019-07-02 3:00PM EDT85.0028.5428.5030.650.00-30434.18%
JPM190719C000900002019-07-15 10:59AM EDT90.0024.4022.5526.850.00-50195.31%
JPM190719C000950002019-07-16 3:08PM EDT95.0020.4119.2020.200.00-150155.47%
JPM190719C001000002019-07-18 3:18PM EDT100.0014.5614.4514.850.00-90157.81%
JPM190719C001010002019-07-16 11:14AM EDT101.0014.2013.3014.200.00-140127.73%
JPM190719C001020002019-07-02 2:30PM EDT102.0011.6912.0513.600.00-30135.16%
JPM190719C001030002019-07-02 3:17PM EDT103.009.909.6013.900.00-660110.94%
JPM190719C001040002019-07-02 3:17PM EDT104.008.908.3013.000.00-640275.29%
JPM190719C001050002019-07-18 1:18PM EDT105.009.989.559.750.00-1094.14%
JPM190719C001060002019-07-18 1:10PM EDT106.008.888.458.800.00-5094.53%
JPM190719C001070002019-07-16 3:20PM EDT107.008.407.357.950.00-90102.93%
JPM190719C001080002019-07-18 9:36AM EDT108.006.326.556.750.00-3068.75%
JPM190719C001090002019-07-18 2:38PM EDT109.005.695.455.950.00-5050.00%
JPM190719C001100002019-07-18 3:35PM EDT110.004.594.604.750.00-253051.56%
JPM190719C001110002019-07-18 3:01PM EDT111.003.753.603.750.00-206042.58%
JPM190719C001120002019-07-18 3:26PM EDT112.002.492.732.740.00-210032.23%
JPM190719C001130002019-07-18 3:49PM EDT113.001.651.721.840.00-509030.08%
JPM190719C001140002019-07-18 3:59PM EDT114.000.810.810.840.00-2,132017.77%
JPM190719C001150002019-07-18 3:59PM EDT115.000.230.210.240.00-8,182015.92%
JPM190719C001160002019-07-18 3:57PM EDT116.000.040.040.050.00-3,307017.19%
JPM190719C001170002019-07-18 3:54PM EDT117.000.010.010.020.00-767021.49%
JPM190719C001180002019-07-18 1:15PM EDT118.000.010.000.010.00-75025.78%
JPM190719C001190002019-07-18 3:26PM EDT119.000.010.000.010.00-154032.03%
JPM190719C001200002019-07-18 3:56PM EDT120.000.010.000.010.00-17038.28%
JPM190719C001210002019-07-16 3:50PM EDT121.000.010.010.010.00-93044.53%
JPM190719C001220002019-07-16 10:22AM EDT122.000.010.000.010.00-4050.00%
JPM190719C001230002019-07-15 3:55PM EDT123.000.030.000.010.00-92051.56%
JPM190719C001250002019-07-16 12:38PM EDT125.000.010.000.010.00-23062.50%
JPM190719C001300002019-07-01 9:30AM EDT130.000.020.000.020.00-19093.75%
JPM190719C001350002019-07-16 9:45AM EDT135.000.01-0.000.00---50.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM190719P000600002019-06-17 12:06AM EDT60.000.02-0.000.00--050.00%
JPM190719P000650002019-05-24 11:17AM EDT65.000.010.000.030.00-150600393.75%
JPM190719P000700002019-05-31 10:49AM EDT70.000.050.000.020.00-6906331.25%
JPM190719P000750002019-06-07 9:36AM EDT75.000.050.000.020.00-1412287.50%
JPM190719P000800002019-07-05 1:43PM EDT80.000.010.000.000.00-111450.00%
JPM190719P000850002019-07-15 2:12PM EDT85.000.020.000.000.00-286050.00%
JPM190719P000900002019-07-10 12:24PM EDT90.000.020.000.020.00-221,576171.88%
JPM190719P000950002019-07-15 3:32PM EDT95.000.010.000.020.00-52,138137.50%
JPM190719P001000002019-07-16 1:41PM EDT100.000.010.000.010.00-34,72493.75%
JPM190719P001010002019-07-01 1:08PM EDT101.000.110.000.020.00-10425096.88%
JPM190719P001020002019-07-15 1:49PM EDT102.000.040.000.020.00-1038789.06%
JPM190719P001030002019-07-15 1:48PM EDT103.000.030.000.020.00-1117282.81%
JPM190719P001040002019-07-16 12:19PM EDT104.000.010.000.020.00-1051,23476.56%
JPM190719P001050002019-07-18 12:08PM EDT105.000.030.000.010.00-10312,47664.06%
JPM190719P001060002019-07-18 11:22AM EDT106.000.010.000.010.00-2178157.81%
JPM190719P001070002019-07-18 2:34PM EDT107.000.010.000.010.00-1555,59951.56%
JPM190719P001080002019-07-18 2:42PM EDT108.000.020.000.020.00-1022,26550.00%
JPM190719P001090002019-07-18 3:35PM EDT109.000.020.010.020.00-983,97246.88%
JPM190719P001100002019-07-18 3:35PM EDT110.000.020.010.020.00-32814,68139.84%
JPM190719P001110002019-07-18 2:54PM EDT111.000.030.020.030.00-2692,32734.77%
JPM190719P001120002019-07-18 3:58PM EDT112.000.030.030.040.00-447028.32%
JPM190719P001130002019-07-18 3:55PM EDT113.000.060.040.070.00-1,122022.66%
JPM190719P001140002019-07-18 3:39PM EDT114.000.170.140.160.00-5942,69017.19%
JPM190719P001150002019-07-18 3:55PM EDT115.000.580.550.570.00-2,0575,55015.92%
JPM190719P001160002019-07-18 2:39PM EDT116.001.381.241.330.00-3484306.25%
JPM190719P001170002019-07-18 12:18PM EDT117.002.452.212.300.00-32010.00%
JPM190719P001180002019-07-17 2:31PM EDT118.003.803.203.400.00-103137.11%
JPM190719P001190002019-07-17 3:14PM EDT119.004.784.154.300.00-600.00%
JPM190719P001200002019-07-18 2:39PM EDT120.005.355.055.300.00-3220.00%
JPM190719P001210002019-07-15 3:45PM EDT121.007.344.208.250.00--0177.93%
JPM190719P001220002019-07-16 3:26PM EDT122.006.645.359.000.00---178.03%
JPM190719P001250002019-07-15 10:06AM EDT125.0010.758.3012.400.00-31073.44%
JPM190719P001300002019-07-03 10:24AM EDT130.0017.5514.5516.300.00-70127.34%
JPM190719P001350002019-06-27 11:24AM EDT135.0027.1518.0022.750.00-50141.41%
JPM190719P001400002019-06-27 10:54AM EDT140.0032.1523.0027.700.00-610153.13%
JPM190719P001450002019-06-27 11:14AM EDT145.0037.1529.1531.600.00-800193.75%
JPM190719P001500002019-06-26 3:13PM EDT150.0042.2033.1537.650.00--0229.69%
JPM190719P001550002019-06-17 12:06AM EDT155.0046.3540.6040.900.00--0337.11%