JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:145.00
CallsforApril 9, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200409C001450002020-03-27 4:32AM EDT2020-04-090.080.010.020.00--200209.38%
JPM200417C001450002020-04-08 3:42PM EDT2020-04-170.030.010.03+0.01+50.00%244,05696.88%
JPM200619C001450002020-04-08 1:39PM EDT2020-06-190.070.070.11-0.02-22.22%608,84243.65%
JPM200717C001450002020-04-08 1:41PM EDT2020-07-170.050.000.13-0.05-50.00%351637.99%
JPM200918C001450002020-04-08 10:36AM EDT2020-09-180.240.090.35-0.01-4.00%23,36534.86%
JPM201218C001450002020-04-07 12:43PM EDT2020-12-180.560.310.920.00-17548233.86%
JPM210115C001450002020-04-08 11:45AM EDT2021-01-150.560.510.98-0.07-11.11%33,87032.61%
JPM210319C001450002020-04-08 3:19PM EDT2021-03-191.100.651.43+0.10+10.00%17032.28%
JPM210618C001450002020-03-11 2:31PM EDT2021-06-182.001.012.270.00-120632.53%
JPM210917C001450002020-04-07 1:50PM EDT2021-09-172.061.373.050.00-12832.35%
JPM220121C001450002020-04-08 2:33PM EDT2022-01-213.002.423.050.00-8055429.07%
PutsforApril 9, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM200409P001450002020-04-01 12:30PM EDT2020-04-0960.8549.9051.150.00--0330.47%
JPM200417P001450002020-03-30 2:27PM EDT2020-04-1753.4348.5052.900.00-312850.00%
JPM200619P001450002020-04-03 3:51PM EDT2020-06-1953.2049.3551.85-7.67-12.60%2017666.68%
JPM200717P001450002020-03-13 3:14PM EDT2020-07-1750.5249.0051.700.00--554.88%
JPM200918P001450002020-04-03 11:50AM EDT2020-09-1860.6549.0053.600.00-159257.18%
JPM201218P001450002020-03-13 10:53AM EDT2020-12-1853.2050.2055.000.00-2352.24%
JPM210115P001450002020-03-30 2:27PM EDT2021-01-1554.4649.9053.30-0.47-0.86%205,16942.13%
JPM210319P001450002020-02-12 12:42PM EDT2021-03-1916.1552.5055.450.00-3346.48%
JPM210618P001450002020-01-14 11:32AM EDT2021-06-1817.2017.0018.300.00-22500.00%
JPM220121P001450002020-04-08 11:17AM EDT2022-01-2156.6052.0056.65+1.10+1.98%232136.83%