JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:120.00
CallsforApril 3, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200403C001200002020-03-26 3:13PM EDT2020-04-030.140.030.240.00-10692100.98%
JPM200409C001200002020-03-25 3:39PM EDT2020-04-090.380.050.390.00-921580.47%
JPM200417C001200002020-03-27 3:58PM EDT2020-04-170.290.200.33-0.20-40.82%267,11465.53%
JPM200424C001200002020-03-27 11:31AM EDT2020-04-240.450.020.71-0.35-43.75%29860.45%
JPM200501C001200002020-03-27 11:38AM EDT2020-05-010.500.580.84-0.50-50.00%3662.60%
JPM200515C001200002020-03-27 3:43PM EDT2020-05-150.700.700.94-0.65-48.15%21323154.83%
JPM200619C001200002020-03-27 3:10PM EDT2020-06-191.991.401.94-0.51-20.40%2475,80451.06%
JPM200717C001200002020-03-27 11:27AM EDT2020-07-172.121.742.37-0.88-29.33%965549.59%
JPM200918C001200002020-03-27 3:43PM EDT2020-09-182.672.013.20-0.73-21.47%401,39944.21%
JPM201218C001200002020-03-27 3:35PM EDT2020-12-183.753.004.00-0.55-12.79%4861439.15%
JPM210115C001200002020-03-27 3:39PM EDT2021-01-153.803.504.20-1.30-25.49%3959,72238.00%
JPM210319C001200002020-03-26 3:55PM EDT2021-03-194.703.655.40-1.30-21.67%112238.44%
JPM210618C001200002020-03-27 3:02PM EDT2021-06-185.473.707.30-0.88-13.86%1519139.58%
JPM210917C001200002020-03-09 3:54PM EDT2021-09-173.454.158.950.00-18840.08%
JPM220121C001200002020-03-27 11:17AM EDT2022-01-218.507.759.50-1.00-10.53%31,10837.25%
PutsforApril 3, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200403P001200002020-03-06 3:08PM EDT2020-04-0328.1027.3031.05-1.10-3.77%113116.60%
JPM200409P001200002020-03-23 10:13AM EDT2020-04-0940.0228.4532.200.00-121124.51%
JPM200417P001200002020-03-27 12:22PM EDT2020-04-1729.3027.7031.85+4.90+20.08%32,97785.89%
JPM200424P001200002020-03-13 3:46PM EDT2020-04-2425.0127.7031.150.00-11066.11%
JPM200501P001200002020-03-23 10:29AM EDT2020-05-0128.5029.1031.60+3.30+13.10%81076.27%
JPM200515P001200002020-03-26 2:48PM EDT2020-05-1525.4028.1031.350.00-2955.44%
JPM200619P001200002020-03-27 3:57PM EDT2020-06-1931.6330.3032.10+4.98+18.69%26,88256.93%
JPM200717P001200002020-03-26 10:07AM EDT2020-07-1727.5431.1033.300.00-936756.14%
JPM200918P001200002020-03-26 12:55PM EDT2020-09-1832.6530.6033.80+4.45+15.78%201,64552.76%
JPM201218P001200002020-03-27 3:37PM EDT2020-12-1833.8532.5535.30-6.70-16.52%218848.32%
JPM210115P001200002020-03-26 2:11PM EDT2021-01-1534.0032.4035.85+3.20+10.39%54,66647.83%
JPM210319P001200002020-03-13 9:30AM EDT2021-03-1939.9533.4037.150.00-419147.31%
JPM210618P001200002020-03-24 2:37PM EDT2021-06-1839.2135.1538.450.00-41,84045.64%
JPM210917P001200002020-03-24 2:37PM EDT2021-09-1740.1435.4539.800.00-42144.78%
JPM220121P001200002020-03-23 3:45PM EDT2022-01-2148.8037.3042.100.00-152,68445.09%