JPM - JPMorgan Chase & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200605C000600002020-05-29 1:34PM EDT60.0037.4849.0552.400.00-71813.28%
JPM200605C000650002020-05-14 10:39AM EDT65.0021.6044.9546.200.00--100.00%
JPM200605C000700002020-06-04 11:53AM EDT70.0035.7040.6041.650.00-10268504.69%
JPM200605C000750002020-05-18 12:04AM EDT75.0013.2034.8036.350.00--1335.94%
JPM200605C000780002020-06-02 1:35PM EDT78.0021.4732.1533.600.00-13391.41%
JPM200605C000790002020-05-28 9:41AM EDT79.0021.0030.8533.200.00-66478.71%
JPM200605C000800002020-06-05 9:38AM EDT80.0032.3030.7531.40+8.65+36.58%3453310.94%
JPM200605C000810002020-05-19 3:10PM EDT81.0010.0028.7530.300.00--1237.50%
JPM200605C000820002020-05-27 12:27PM EDT82.0018.2528.9029.600.00-1415344.53%
JPM200605C000830002020-05-27 9:38AM EDT83.0018.0026.7528.600.00-6055333.20%
JPM200605C000840002020-06-04 10:40AM EDT84.0021.6126.2027.800.00-324356.64%
JPM200605C000845002020-05-27 9:54AM EDT84.5015.0025.5527.100.00-421316.41%
JPM200605C000850002020-06-03 12:10PM EDT85.0019.1024.6026.350.00-967239.84%
JPM200605C000855002020-05-20 1:11PM EDT85.506.6024.3526.200.00-128322.85%
JPM200605C000860002020-05-29 2:50PM EDT86.0011.2824.0025.600.00-161299.41%
JPM200605C000865002020-06-02 9:57AM EDT86.5013.8124.3024.600.00-2230.00%
JPM200605C000870002020-06-05 12:29PM EDT87.0023.4723.9024.45+8.90+61.08%23120255.47%
JPM200605C000875002020-06-05 10:55AM EDT87.5023.2923.4023.70+13.19+130.59%1280.00%
JPM200605C000880002020-06-05 1:03PM EDT88.0023.0022.8523.60+5.37+30.46%24184277.34%
JPM200605C000885002020-06-04 9:53AM EDT88.5015.1521.8023.350.00-431309.38%
JPM200605C000890002020-06-03 3:24PM EDT89.0015.5521.7522.150.00-5960.00%
JPM200605C000895002020-06-04 12:26PM EDT89.5016.0720.1522.400.00-362303.71%
JPM200605C000900002020-06-05 10:30AM EDT90.0020.1520.6021.15+4.36+27.61%408700.00%
JPM200605C000905002020-06-05 10:10AM EDT90.5019.6520.1020.70+6.35+47.74%1270.00%
JPM200605C000910002020-06-05 11:42AM EDT91.0020.0018.8020.40+4.64+30.21%60203.13%
JPM200605C000915002020-06-04 3:45PM EDT91.5014.7518.1020.100.00-3342239.26%
JPM200605C000920002020-06-05 10:36AM EDT92.0017.9018.4519.80+4.06+29.34%1429261.72%
JPM200605C000925002020-06-04 12:11PM EDT92.5013.4917.3019.800.00-1199308.01%
JPM200605C000930002020-06-05 1:07PM EDT93.0018.1017.8518.20+5.00+38.17%92980.00%
JPM200605C000935002020-06-05 9:31AM EDT93.5022.0017.3517.70+17.15+353.61%71150.00%
JPM200605C000940002020-06-05 11:01AM EDT94.0017.0216.7017.10+5.46+47.23%43200.00%
JPM200605C000945002020-06-05 9:54AM EDT94.5016.5616.2016.60+7.16+76.17%21590.00%
JPM200605C000950002020-06-05 12:04PM EDT95.0015.7115.9016.15+5.11+48.21%841,7590.00%
JPM200605C000955002020-06-05 11:28AM EDT95.5015.8115.3515.65+5.41+52.02%31080.00%
JPM200605C000960002020-06-05 12:02PM EDT96.0014.9614.8515.65+4.56+43.85%7472197.85%
JPM200605C000970002020-06-05 12:30PM EDT97.0013.5713.8514.25+4.15+44.06%251,2030.00%
JPM200605C000980002020-06-05 12:43PM EDT98.0012.9712.9013.10+4.72+57.21%869540.00%
JPM200605C000985002020-06-05 12:12PM EDT98.5012.3612.4512.55+4.44+56.06%248090.00%
JPM200605C000990002020-06-05 12:15PM EDT99.0011.5011.9012.05+4.25+58.62%2611,0980.00%
JPM200605C001000002020-06-05 1:05PM EDT100.0010.9010.8511.05+4.70+75.81%5322,9690.00%
JPM200605C001010002020-06-05 12:37PM EDT101.0010.109.9010.05+4.90+94.23%1581,1170.00%
JPM200605C001020002020-06-05 12:52PM EDT102.008.908.959.00+4.55+104.60%1851,6720.00%
JPM200605C001030002020-06-05 1:08PM EDT103.008.007.908.00+4.60+135.29%2382,9580.00%
JPM200605C001040002020-06-05 1:02PM EDT104.006.936.857.00+4.36+169.65%6783,3820.00%
JPM200605C001050002020-06-05 12:57PM EDT105.005.755.856.00+3.95+219.44%6963,3570.00%
JPM200605C001060002020-06-05 1:07PM EDT106.005.105.005.05+3.81+295.35%9582,2820.00%
JPM200605C001070002020-06-05 1:09PM EDT107.004.013.954.05+3.24+420.78%1,5241,6610.00%
JPM200605C001080002020-06-05 1:11PM EDT108.003.022.993.05+2.60+619.05%1,2381,3270.00%
JPM200605C001090002020-06-05 12:55PM EDT109.001.862.032.11+1.63+708.70%1,6891,4490.00%
JPM200605C001100002020-06-05 1:09PM EDT110.001.251.211.25+1.15+1,150.00%5,5022,3680.00%
JPM200605C001110002020-06-05 1:10PM EDT111.000.650.630.67+0.60+1,200.00%6,96428022.32%
JPM200605C001120002020-06-05 1:09PM EDT112.000.310.290.31+0.29+1,450.00%4,85412825.88%
JPM200605C001150002020-06-05 12:59PM EDT115.000.050.050.06+0.04+400.00%6,91958340.23%
JPM200605C001200002020-06-05 12:28PM EDT120.000.010.000.01-0.01-50.00%1,8458356.25%
JPM200605C001250002020-06-01 12:53PM EDT125.000.010.000.010.00-1281.25%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200605P000500002020-05-06 10:44AM EDT50.000.060.001.450.00-67925.00%
JPM200605P000550002020-05-26 10:50AM EDT55.000.010.000.520.00-132685.94%
JPM200605P000600002020-05-26 1:47PM EDT60.000.030.000.050.00-6134446.88%
JPM200605P000650002020-05-27 10:18AM EDT65.000.010.000.010.00-2330337.50%
JPM200605P000700002020-05-29 1:13PM EDT70.000.010.000.020.00-1399312.50%
JPM200605P000750002020-06-03 11:51AM EDT75.000.010.000.050.00-41,208296.88%
JPM200605P000780002020-05-29 3:42PM EDT78.000.020.000.030.00-17153256.25%
JPM200605P000790002020-06-03 10:12AM EDT79.000.020.000.010.00-164225.00%
JPM200605P000800002020-06-05 10:47AM EDT80.000.010.010.030.00-21,256246.88%
JPM200605P000810002020-06-03 2:42PM EDT81.000.010.000.130.00-60140275.00%
JPM200605P000820002020-06-04 12:21PM EDT82.000.010.000.010.00-6150196.88%
JPM200605P000830002020-06-05 11:58AM EDT83.000.010.000.39-0.01-50.00%274303.91%
JPM200605P000840002020-06-03 12:03PM EDT84.000.020.010.010.00-6357196.88%
JPM200605P000845002020-06-01 3:30PM EDT84.500.010.000.390.00-50121288.28%
JPM200605P000850002020-06-03 10:53AM EDT85.000.010.000.030.00-12373198.44%
JPM200605P000855002020-06-03 11:19AM EDT85.500.010.000.690.00-295309.77%
JPM200605P000860002020-06-05 9:42AM EDT86.000.040.000.03+0.03+300.00%71,727190.63%
JPM200605P000865002020-06-01 11:07AM EDT86.500.030.001.230.00-352339.84%
JPM200605P000870002020-06-05 11:31AM EDT87.000.020.010.010.00-3314175.00%
JPM200605P000875002020-06-05 9:39AM EDT87.500.010.000.04-0.01-50.00%282184.38%
JPM200605P000880002020-06-03 3:27PM EDT88.000.030.000.050.00-72248185.94%
JPM200605P000885002020-06-03 2:35PM EDT88.500.010.000.000.00-231650.00%
JPM200605P000890002020-06-03 10:55AM EDT89.000.010.010.040.00-29141178.13%
JPM200605P000895002020-06-04 2:45PM EDT89.500.020.000.010.00-12278143.75%
JPM200605P000900002020-06-05 11:31AM EDT90.000.010.000.010.00-21,315143.75%
JPM200605P000905002020-06-05 10:57AM EDT90.500.010.000.03-0.02-66.67%10147156.25%
JPM200605P000910002020-06-04 3:32PM EDT91.000.010.000.070.00-3810168.75%
JPM200605P000915002020-06-03 2:58PM EDT91.500.010.001.710.00-16284305.08%
JPM200605P000920002020-06-04 11:06AM EDT92.000.010.000.010.00-21,506131.25%
JPM200605P000925002020-06-04 11:03AM EDT92.500.010.010.010.00-5401134.38%
JPM200605P000930002020-06-05 9:47AM EDT93.000.010.000.010.00-5858121.88%
JPM200605P000935002020-06-05 9:30AM EDT93.500.010.000.010.00-89345118.75%
JPM200605P000940002020-06-05 12:07PM EDT94.000.010.000.020.00-54509125.00%
JPM200605P000945002020-06-05 11:12AM EDT94.500.010.000.010.00-16265112.50%
JPM200605P000950002020-06-05 11:21AM EDT95.000.010.000.010.00-151,368109.38%
JPM200605P000955002020-06-04 2:47PM EDT95.500.010.000.310.00-265916168.75%
JPM200605P000960002020-06-05 12:41PM EDT96.000.010.000.010.00-101,231103.13%
JPM200605P000970002020-06-05 12:39PM EDT97.000.010.000.03-0.01-50.00%461,330107.81%
JPM200605P000980002020-06-05 12:40PM EDT98.000.010.000.03-0.02-66.67%92,274101.56%
JPM200605P000985002020-06-05 10:06AM EDT98.500.010.000.00-0.01-50.00%22,04550.00%
JPM200605P000990002020-06-05 10:41AM EDT99.000.010.000.01-0.01-50.00%1889781.25%
JPM200605P001000002020-06-05 10:02AM EDT100.000.010.000.01-0.02-66.67%1172,29075.00%
JPM200605P001010002020-06-05 10:39AM EDT101.000.010.000.02-0.02-66.67%161,25475.00%
JPM200605P001020002020-06-05 12:34PM EDT102.000.010.010.02-0.05-83.33%861,55471.88%
JPM200605P001030002020-06-05 12:44PM EDT103.000.010.000.01-0.14-93.33%1281,72956.25%
JPM200605P001040002020-06-05 1:10PM EDT104.000.010.000.01-0.21-95.45%811,45050.00%
JPM200605P001050002020-06-05 11:52AM EDT105.000.010.000.01-0.45-97.83%2931,35348.44%
JPM200605P001060002020-06-05 11:00AM EDT106.000.020.000.02-0.74-97.37%10745545.31%
JPM200605P001070002020-06-05 11:26AM EDT107.000.020.010.02-1.23-98.40%1279038.28%
JPM200605P001100002020-06-05 1:08PM EDT110.000.260.260.28-3.84-93.66%1,5192732.62%
JPM200605P001110002020-06-05 12:44PM EDT111.000.740.650.69-3.81-83.74%654835.45%
JPM200605P001120002020-06-05 12:45PM EDT112.001.321.291.34-4.43-77.04%1,56415340.14%
JPM200605P001150002020-06-05 12:43PM EDT115.004.123.954.10-6.23-60.19%5211062.50%