Singapore markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
193.78+0.12 (+0.06%)
At close: 04:00PM EDT
193.54 -0.24 (-0.12%)
Pre-market: 08:23AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621C000550002024-04-22 10:53AM EDT55.00133.100.000.000.00-100.00%
JPM240621C000600002024-04-03 3:04PM EDT60.00138.60129.55131.350.00-210.00%
JPM240621C000650002023-07-05 9:41AM EDT65.0080.6391.3093.350.00-250.00%
JPM240621C000700002024-06-14 1:49PM EDT70.00123.570.000.000.00-140.00%
JPM240621C000750002024-02-23 10:39AM EDT75.00109.25120.55123.800.00-118604.30%
JPM240621C000800002024-05-15 9:58AM EDT80.00121.98110.45113.950.00-112328.13%
JPM240621C000850002024-01-24 11:50AM EDT85.0085.6297.95101.150.00-31800.00%
JPM240621C000900002024-05-08 3:46PM EDT90.00106.70109.70110.600.00-1123604.98%
JPM240621C000950002024-01-31 1:48PM EDT95.0082.2889.3591.250.00-13490.00%
JPM240621C001000002024-05-14 1:37PM EDT100.00100.5093.5094.250.00-2202232.81%
JPM240621C001050002024-02-15 2:12PM EDT105.0075.0084.0087.700.00-152450.00%
JPM240621C001100002024-06-10 9:37AM EDT110.0088.440.000.000.00-11,4710.00%
JPM240621C001150002024-04-16 9:34AM EDT115.0069.1887.5088.050.00-5178506.98%
JPM240621C001200002024-06-13 9:43AM EDT120.0071.670.000.000.00-21,8290.00%
JPM240621C001250002024-06-14 3:59PM EDT125.0068.820.000.000.00-12,3320.00%
JPM240621C001300002024-06-07 3:17PM EDT130.0070.350.000.000.00-323,3390.00%
JPM240621C001350002024-06-14 2:58PM EDT135.0058.470.000.000.00-165850.00%
JPM240621C001400002024-06-14 12:22PM EDT140.0054.200.000.000.00-39000.00%
JPM240621C001450002024-06-12 11:57AM EDT145.0047.790.000.000.00-52,5640.00%
JPM240621C001500002024-06-14 1:10PM EDT150.0044.420.000.000.00-253,5540.00%
JPM240621C001550002024-06-14 10:49AM EDT155.0038.400.000.000.00-15,4230.00%
JPM240621C001600002024-06-14 1:50PM EDT160.0033.500.000.000.00-126,4650.00%
JPM240621C001650002024-06-14 11:23AM EDT165.0029.830.000.000.00-25,6150.00%
JPM240621C001700002024-06-14 3:59PM EDT170.0024.400.000.000.00-235,4900.00%
JPM240621C001750002024-06-14 1:51PM EDT175.0018.410.000.000.00-346,3150.00%
JPM240621C001775002024-06-14 1:44PM EDT177.5016.160.000.000.00-81900.00%
JPM240621C001800002024-06-14 3:57PM EDT180.0014.020.000.000.00-618,4360.00%
JPM240621C001825002024-06-14 2:02PM EDT182.5010.750.000.000.00-35400.00%
JPM240621C001850002024-06-14 3:57PM EDT185.009.110.000.000.00-594,9970.00%
JPM240621C001875002024-06-14 10:08AM EDT187.504.950.000.000.00-1140.00%
JPM240621C001900002024-06-14 3:59PM EDT190.004.550.000.000.00-56410,2970.00%
JPM240621C001925002024-06-14 3:59PM EDT192.502.740.000.000.00-2,2322,1110.00%
JPM240621C001950002024-06-14 3:59PM EDT195.001.400.000.000.00-4,5209,5721.56%
JPM240621C001975002024-06-14 3:59PM EDT197.500.570.000.000.00-3,0453,7203.13%
JPM240621C002000002024-06-14 3:59PM EDT200.000.200.000.000.00-6,94415,8696.25%
JPM240621C002025002024-06-14 3:59PM EDT202.500.080.000.000.00-8823,2306.25%
JPM240621C002050002024-06-14 3:36PM EDT205.000.050.000.000.00-6484,15312.50%
JPM240621C002075002024-06-14 3:41PM EDT207.500.030.000.000.00-651,59612.50%
JPM240621C002100002024-06-14 3:51PM EDT210.000.020.000.000.00-21227,25312.50%
JPM240621C002125002024-06-14 12:11PM EDT212.500.010.000.000.00-31,84412.50%
JPM240621C002150002024-06-14 3:51PM EDT215.000.010.000.000.00-111,15525.00%
JPM240621C002175002024-06-14 1:28PM EDT217.500.010.000.000.00-839825.00%
JPM240621C002200002024-06-14 1:05PM EDT220.000.010.000.000.00-124,83525.00%
JPM240621C002225002024-06-13 11:24AM EDT222.500.010.000.000.00-3040125.00%
JPM240621C002250002024-05-28 11:46AM EDT225.000.040.000.000.00-15625.00%
JPM240621C002275002024-05-22 10:20AM EDT227.500.090.000.000.00--46925.00%
JPM240621C002300002024-06-14 11:02AM EDT230.000.020.000.000.00-17,14225.00%
JPM240621C002350002024-05-31 2:31PM EDT235.000.040.000.000.00-1125.00%
JPM240621C002400002024-05-31 11:49AM EDT240.000.030.000.000.00-422050.00%
JPM240621C002500002024-06-03 2:42PM EDT250.000.010.000.000.00-61,09250.00%
JPM240621C002550002024-06-03 2:41PM EDT255.000.010.000.000.00-6650.00%
JPM240621C002600002024-05-24 9:30AM EDT260.000.020.000.000.00-107050.00%
JPM240621C002650002024-06-03 10:19AM EDT265.000.010.000.000.00-11715850.00%
JPM240621C002700002024-05-20 9:30AM EDT270.000.020.000.000.00-31650.00%
JPM240621C002750002024-05-31 3:11PM EDT275.000.010.000.000.00-303050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621P000550002024-06-10 3:50PM EDT55.000.010.000.000.00-143,20050.00%
JPM240621P000600002024-05-09 1:05PM EDT60.000.010.000.010.00-3337300.00%
JPM240621P000650002024-04-12 2:23PM EDT65.000.160.000.110.00-50966351.56%
JPM240621P000700002024-05-01 12:23PM EDT70.000.080.000.130.00-1736334.38%
JPM240621P000750002024-06-03 11:11AM EDT75.000.010.000.000.00-4469100.00%
JPM240621P000800002024-06-03 12:11PM EDT80.000.010.000.000.00-11,93750.00%
JPM240621P000850002024-05-06 12:47PM EDT85.000.010.000.120.00-20648271.09%
JPM240621P000900002024-05-01 12:23PM EDT90.000.110.000.840.00-1664327.15%
JPM240621P000950002024-04-17 10:09AM EDT95.000.070.000.750.00-11,514300.78%
JPM240621P001000002024-06-13 3:03PM EDT100.000.010.000.000.00-61,42450.00%
JPM240621P001050002024-05-20 12:12PM EDT105.000.010.000.000.00-203,14150.00%
JPM240621P001100002024-06-12 2:44PM EDT110.000.010.000.000.00-63,90950.00%
JPM240621P001150002024-05-29 2:31PM EDT115.000.010.000.000.00-110,68350.00%
JPM240621P001200002024-06-14 11:17AM EDT120.000.010.000.000.00-1,10013,98150.00%
JPM240621P001250002024-06-14 10:47AM EDT125.000.010.000.000.00-2514,53550.00%
JPM240621P001300002024-06-13 2:21PM EDT130.000.010.000.000.00-15012,70850.00%
JPM240621P001350002024-06-13 3:27PM EDT135.000.010.000.000.00-2515,99350.00%
JPM240621P001400002024-06-14 9:37AM EDT140.000.010.000.000.00-2505,38450.00%
JPM240621P001450002024-06-14 11:28AM EDT145.000.020.000.000.00-15,37650.00%
JPM240621P001500002024-06-14 10:35AM EDT150.000.020.000.000.00-14,96950.00%
JPM240621P001550002024-06-13 2:40PM EDT155.000.010.000.000.00-68,75450.00%
JPM240621P001600002024-06-14 12:18PM EDT160.000.020.000.000.00-29211,89325.00%
JPM240621P001650002024-06-14 12:39PM EDT165.000.040.000.000.00-4754,74125.00%
JPM240621P001675002024-06-14 2:38PM EDT167.500.040.000.000.00-151725.00%
JPM240621P001700002024-06-14 3:58PM EDT170.000.050.000.000.00-1334,79925.00%
JPM240621P001725002024-06-14 1:23PM EDT172.500.060.000.000.00-101125.00%
JPM240621P001750002024-06-14 3:45PM EDT175.000.070.000.000.00-14412,40325.00%
JPM240621P001775002024-06-14 10:03AM EDT177.500.110.000.000.00-681912.50%
JPM240621P001800002024-06-14 3:46PM EDT180.000.100.000.000.00-29610,59012.50%
JPM240621P001825002024-06-14 3:40PM EDT182.500.130.000.000.00-1823912.50%
JPM240621P001850002024-06-14 3:57PM EDT185.000.160.000.000.00-3126,10212.50%
JPM240621P001875002024-06-14 3:59PM EDT187.500.270.000.000.00-4911,2436.25%
JPM240621P001900002024-06-14 3:59PM EDT190.000.570.000.000.00-2,99112,0073.13%
JPM240621P001925002024-06-14 3:59PM EDT192.501.230.000.000.00-9262,7371.56%
JPM240621P001950002024-06-14 3:59PM EDT195.002.380.000.000.00-8205,3740.00%
JPM240621P001975002024-06-14 3:54PM EDT197.504.300.000.000.00-1251,9810.00%
JPM240621P002000002024-06-14 3:21PM EDT200.006.650.000.000.00-2155,1610.00%
JPM240621P002025002024-06-14 3:09PM EDT202.509.190.000.000.00-10470.00%
JPM240621P002050002024-06-14 11:31AM EDT205.0010.350.000.000.00-2360.00%
JPM240621P002075002024-06-13 10:02AM EDT207.5015.200.000.000.00-500.00%
JPM240621P002100002024-06-14 3:14PM EDT210.0016.650.000.000.00-20220.00%
JPM240621P002125002024-06-07 3:25PM EDT212.5012.510.000.000.00-200.00%
JPM240621P002150002024-06-14 3:26PM EDT215.0021.400.000.000.00-20200.00%
JPM240621P002175002024-05-23 2:37PM EDT217.5020.830.000.000.00--00.00%
JPM240621P002200002024-06-13 3:59PM EDT220.0026.300.000.000.00-660.00%
JPM240621P002225002024-06-10 3:46PM EDT222.5023.070.000.000.00-400.00%
JPM240621P002300002024-05-20 12:16PM EDT230.0028.220.000.000.00-2100.00%
JPM240621P002400002024-05-29 12:31PM EDT240.0042.370.000.000.00-300.00%
JPM240621P002500002024-05-22 3:40PM EDT250.0051.450.000.000.00--00.00%