JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:100.00
CallsforApril 3, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200403C001000002020-03-31 3:51PM EDT2020-04-030.060.040.08-0.53-89.83%2,8952,01353.13%
JPM200409C001000002020-03-31 3:48PM EDT2020-04-090.280.300.61-1.32-82.50%54699652.54%
JPM200417C001000002020-03-31 3:57PM EDT2020-04-171.151.001.43-1.51-56.77%9984,36854.39%
JPM200424C001000002020-03-31 3:22PM EDT2020-04-241.551.052.12-1.71-52.45%421551.39%
JPM200501C001000002020-03-31 3:55PM EDT2020-05-012.001.672.52-1.98-49.75%6130051.39%
JPM200508C001000002020-03-31 12:22PM EDT2020-05-083.501.863.15-1.70-32.69%21050.70%
JPM200515C001000002020-03-31 3:54PM EDT2020-05-152.902.693.50-2.10-42.00%5101,64151.95%
JPM200619C001000002020-03-31 3:50PM EDT2020-06-194.504.054.90-2.30-33.82%416,31750.68%
JPM200717C001000002020-03-31 3:42PM EDT2020-07-175.405.005.85-1.75-24.48%1072,90548.74%
JPM200918C001000002020-03-31 3:57PM EDT2020-09-186.506.257.05-2.00-23.53%271,51943.80%
JPM201218C001000002020-03-31 3:32PM EDT2020-12-187.757.258.50-2.45-24.02%1030340.24%
JPM210115C001000002020-03-31 3:59PM EDT2021-01-158.007.009.00-2.50-23.81%25129,92939.83%
JPM210319C001000002020-03-31 1:50PM EDT2021-03-199.437.8010.10-3.54-27.29%2541339.23%
JPM210618C001000002020-03-31 3:23PM EDT2021-06-189.708.6511.55-2.30-19.17%479738.65%
JPM210917C001000002020-03-31 2:17PM EDT2021-09-1711.009.2512.45-2.12-16.16%12837.28%
JPM220121C001000002020-03-31 3:14PM EDT2022-01-2112.1511.5013.25-1.90-13.52%1641,48935.20%
PutsforApril 3, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200403P001000002020-03-31 3:54PM EDT2020-04-0311.1510.2011.50+2.95+35.98%62126102.44%
JPM200409P001000002020-03-31 3:31PM EDT2020-04-0911.5010.4012.00+0.86+8.08%1021673.34%
JPM200417P001000002020-03-31 3:23PM EDT2020-04-1712.5011.0012.65+2.87+29.80%182,40064.87%
JPM200424P001000002020-03-26 3:17PM EDT2020-04-2412.1211.9513.150.00-11564.26%
JPM200501P001000002020-03-26 3:05PM EDT2020-05-0110.2912.2013.600.00-210160.56%
JPM200515P001000002020-03-31 3:49PM EDT2020-05-1513.9513.1014.00+1.20+9.41%152956.18%
JPM200619P001000002020-03-31 3:42PM EDT2020-06-1915.4814.8015.90+1.61+11.61%3011,64653.67%
JPM200717P001000002020-03-31 12:39PM EDT2020-07-1715.8715.7017.40+0.87+5.80%2155852.59%
JPM200918P001000002020-03-31 1:16PM EDT2020-09-1817.3016.2018.40+1.10+6.79%711,40149.49%
JPM201218P001000002020-03-24 3:50PM EDT2020-12-1817.1618.5019.900.00-730244.98%
JPM210115P001000002020-03-31 3:59PM EDT2021-01-1520.1519.0021.05+1.40+7.47%518,32846.36%
JPM210319P001000002020-03-31 3:07PM EDT2021-03-1920.6019.4522.30-9.20-30.87%151,76445.57%
JPM210618P001000002020-03-25 9:54AM EDT2021-06-1825.2021.0523.550.00-121,53343.80%
JPM210917P001000002020-03-31 11:59AM EDT2021-09-1721.8021.6524.65-10.32-32.13%175042.44%
JPM220121P001000002020-03-26 11:54AM EDT2022-01-2122.4023.1526.400.00-222,68241.82%