JPM Options | JP Morgan Chase & Co. Common St Stock

STI

0.09%

JPMorgan Chase & Co. (JPM)

-NYSE

52.30 1.33(2.61%) 18 May 04:02 SGT|After Hours : 52.48 0.18 (0.34%) 18 May 07:58 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
18.00	JPM140118C00018000	32.00	0.00	34.15	34.35	1	18
20.00	JPM140118C00020000	28.60	0.00	32.15	32.35	5	501
23.00	JPM140118C00023000	24.50	0.00	29.20	29.35	0	10
25.00	JPM140118C00025000	26.46	0.04	27.20	27.35	5	1,120
28.00	JPM140118C00028000	23.12	0.00	24.25	24.35	2	344
30.00	JPM140118C00030000	22.00	0.55	22.25	22.35	11	9,043
32.00	JPM140118C00032000	20.27	1.07	20.25	20.40	3	1,549
34.00	JPM140118C00034000	14.15	0.00	18.30	18.40	24	24
35.00	JPM140118C00035000	17.31	0.77	17.30	17.40	18	12,082
36.00	JPM140118C00036000	16.10	1.65	16.35	16.45	30	6
37.00	JPM140118C00037000	15.35	1.26	15.35	15.45	77	11,147
38.00	JPM140118C00038000	14.41	2.26	14.40	14.50	6	257
39.00	JPM140118C00039000	10.23	0.00	13.45	13.55	3	249
40.00	JPM140118C00040000	12.50	0.80	12.50	12.60	181	23,514
41.00	JPM140118C00041000	10.80	0.00	11.60	11.70	12	124
42.00	JPM140118C00042000	10.45	0.65	10.70	10.80	57	33,187
43.00	JPM140118C00043000	7.70	0.00	9.80	9.90	4	124
44.00	JPM140118C00044000	8.55	0.50	8.90	9.05	1	89
45.00	JPM140118C00045000	8.10	1.09	8.10	8.20	236	62,863
46.00	JPM140118C00046000	6.95	0.30	7.30	7.40	5	170
47.00	JPM140118C00047000	6.28	0.33	6.50	6.60	8	734
48.00	JPM140118C00048000	5.77	0.54	5.80	5.90	36	2,236
49.00	JPM140118C00049000	5.15	0.71	5.10	5.20	577	1,594
50.00	JPM140118C00050000	4.55	0.85	4.45	4.55	2,052	95,612
52.50	JPM140118C00052500	3.05	0.46	3.05	3.15	42	1,860
55.00	JPM140118C00055000	2.01	0.44	2.02	2.07	2,607	79,350
60.00	JPM140118C00060000	0.77	0.17	0.76	0.80	5,388	16,958
65.00	JPM140118C00065000	0.27	0.07	0.27	0.29	1,868	9,645
70.00	JPM140118C00070000	0.10	0.02	0.10	0.13	4	1,186

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
18.00	JPM140118P00018000	0.07	0.01	0.06	0.07	165	5,305
20.00	JPM140118P00020000	0.08	0.00	0.07	0.09	25	13,256
23.00	JPM140118P00023000	0.12	0.01	0.11	0.13	50	8,691
24.00	JPM140118P00024000	0.13	0.01	0.12	0.14	1	339
25.00	JPM140118P00025000	0.16	0.00	0.14	0.16	254	18,156
26.00	JPM140118P00026000	0.17	0.00	0.15	0.17	205	292
27.00	JPM140118P00027000	0.19	0.00	0.17	0.19	193	240
28.00	JPM140118P00028000	0.23	0.00	0.19	0.23	211	9,107
29.00	JPM140118P00029000	0.23	0.01	0.21	0.23	31	8,620
30.00	JPM140118P00030000	0.25	0.04	0.24	0.26	201	35,556
31.00	JPM140118P00031000	0.29	0.02	0.26	0.29	30	380
32.00	JPM140118P00032000	0.34	0.00	0.30	0.33	139	21,503
33.00	JPM140118P00033000	0.38	0.00	0.33	0.36	132	343
34.00	JPM140118P00034000	0.44	0.00	0.37	0.40	70	1,264
35.00	JPM140118P00035000	0.43	0.04	0.43	0.44	1,509	48,412
36.00	JPM140118P00036000	0.55	0.00	0.47	0.50	59	110
37.00	JPM140118P00037000	0.55	0.04	0.54	0.56	2	38,083
38.00	JPM140118P00038000	0.62	0.08	0.60	0.63	10	202
39.00	JPM140118P00039000	0.73	0.03	0.68	0.71	10	217
40.00	JPM140118P00040000	0.78	0.09	0.78	0.81	34	34,793
41.00	JPM140118P00041000	0.94	0.05	0.88	0.91	10	1,020
42.00	JPM140118P00042000	1.04	0.16	1.01	1.04	24	20,671
43.00	JPM140118P00043000	1.21	0.09	1.16	1.19	1,500	422
44.00	JPM140118P00044000	1.34	0.16	1.33	1.36	5	615
45.00	JPM140118P00045000	1.57	0.15	1.52	1.55	69	32,242
46.00	JPM140118P00046000	1.81	0.14	1.76	1.79	108	544
47.00	JPM140118P00047000	2.26	0.00	2.02	2.06	11	4,000
48.00	JPM140118P00048000	2.58	0.00	2.31	2.35	15	1,066
49.00	JPM140118P00049000	2.78	0.25	2.65	2.69	250	1,644
50.00	JPM140118P00050000	3.00	0.44	3.00	3.10	92	14,722
52.50	JPM140118P00052500	4.20	0.55	4.15	4.25	197	1,402
55.00	JPM140118P00055000	5.90	0.65	5.65	5.75	317	4,098
60.00	JPM140118P00060000	9.55	0.95	9.40	9.50	12	1,308
65.00	JPM140118P00065000	19.15	0.00	13.90	14.10	36	553
70.00	JPM140118P00070000	20.25	0.00	18.75	18.85	22	249

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On JPM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

JPMorgan Chase & Co. (JPM)