Singapore markets open in 6 hours 12 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.85-0.52 (-0.40%)
As of 01:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221209C000800002022-11-23 2:59PM EST80.0056.3050.4551.250.00-1250.00%
JPM221209C000900002022-11-30 3:50PM EST90.0047.6540.5040.800.00--10.00%
JPM221209C000950002022-12-02 12:01PM EST95.0039.2735.5035.800.00-330.00%
JPM221209C001000002022-12-02 1:56PM EST100.0034.6330.3031.050.00-11137.89%
JPM221209C001050002022-11-18 1:36PM EST105.0028.0525.0026.200.00-44129.59%
JPM221209C001100002022-11-30 12:17PM EST110.0024.3620.4020.800.00-36430.00%
JPM221209C001120002022-12-02 2:26PM EST112.0022.5018.6018.750.00-22360.00%
JPM221209C001130002022-11-22 2:40PM EST113.0022.0017.5517.750.00-3370.00%
JPM221209C001140002022-10-28 12:24PM EST114.0013.4522.7523.150.00-20251.47%
JPM221209C001150002022-12-06 12:18PM EST115.0015.8115.5515.75-0.31-1.92%1420.00%
JPM221209C001160002022-12-06 1:12PM EST116.0014.7314.6014.75-4.30-22.60%10230.00%
JPM221209C001170002022-12-05 10:58AM EST117.0015.4413.5513.750.00-1210.00%
JPM221209C001180002022-12-05 11:45AM EST118.0014.1512.6012.850.00-23625.00%
JPM221209C001190002022-12-05 9:44AM EST119.0015.0511.5511.850.00-32125.00%
JPM221209C001200002022-12-06 1:28PM EST120.0010.6510.6010.80-0.41-3.71%4490.00%
JPM221209C001210002022-12-05 9:38AM EST121.0013.069.609.850.00-41412.50%
JPM221209C001220002022-12-06 12:52PM EST122.009.258.608.85-2.45-20.94%10116012.50%
JPM221209C001230002022-12-05 12:14PM EST123.008.707.657.850.00-61612.50%
JPM221209C001240002022-12-02 3:01PM EST124.0010.946.606.850.00-21412.50%
JPM221209C001250002022-12-06 1:27PM EST125.005.855.755.90-0.85-12.69%1320624.61%
JPM221209C001260002022-12-06 1:14PM EST126.005.074.805.00-0.28-5.23%179626.86%
JPM221209C001270002022-12-06 12:35PM EST127.004.103.854.05-0.05-1.20%775724.51%
JPM221209C001280002022-12-05 3:57PM EST128.003.903.103.250.00-2411425.59%
JPM221209C001290002022-12-06 12:43PM EST129.002.682.412.48+0.08+3.08%696725.05%
JPM221209C001300002022-12-06 1:12PM EST130.001.851.801.85-0.55-22.92%37537425.39%
JPM221209C001310002022-12-06 1:25PM EST131.001.231.241.31-0.56-31.28%2,27744225.29%
JPM221209C001320002022-12-06 1:31PM EST132.000.850.820.88-0.44-34.11%2,57085625.15%
JPM221209C001330002022-12-06 1:28PM EST133.000.510.520.54-0.33-39.29%3,5321,18224.51%
JPM221209C001340002022-12-06 1:30PM EST134.000.300.300.32-0.25-45.45%2,1151,26224.37%
JPM221209C001350002022-12-06 1:32PM EST135.000.180.170.18-0.13-41.94%4,2591,90024.32%
JPM221209C001360002022-12-06 1:31PM EST136.000.100.090.11-0.06-37.50%2,6911,86425.10%
JPM221209C001370002022-12-06 1:27PM EST137.000.060.050.06-0.04-40.00%7891,58925.39%
JPM221209C001380002022-12-06 1:23PM EST138.000.030.030.04-0.02-40.00%3341,41326.56%
JPM221209C001390002022-12-06 1:14PM EST139.000.030.020.03-0.01-25.00%5241,01028.13%
JPM221209C001400002022-12-06 12:56PM EST140.000.020.010.02-0.01-33.33%26993529.30%
JPM221209C001410002022-12-06 12:41PM EST141.000.020.010.02-0.01-33.33%5790632.03%
JPM221209C001420002022-12-06 11:29AM EST142.000.020.000.01+0.01+100.00%1183531.64%
JPM221209C001430002022-12-05 3:07PM EST143.000.010.000.010.00-4374434.38%
JPM221209C001440002022-12-05 11:25AM EST144.000.010.000.010.00-21054636.72%
JPM221209C001450002022-12-06 10:55AM EST145.000.010.000.010.00-1420439.06%
JPM221209C001460002022-12-02 9:47AM EST146.000.010.000.010.00-2011840.63%
JPM221209C001470002022-12-01 12:35PM EST147.000.030.000.010.00-510442.97%
JPM221209C001480002022-12-05 9:36AM EST148.000.010.000.010.00-10040645.31%
JPM221209C001490002022-12-01 9:32AM EST149.000.030.000.010.00--147.66%
JPM221209C001500002022-12-05 1:17PM EST150.000.010.000.010.00-4021450.00%
JPM221209C001525002022-12-01 2:38PM EST152.500.010.000.010.00--1551.56%
JPM221209C001550002022-11-22 12:04PM EST155.000.020.000.010.00-522756.25%
JPM221209C001600002022-11-08 3:28PM EST160.000.050.000.010.00--265.63%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221209P000700002022-11-23 9:30AM EST70.000.010.000.000.00-13550.00%
JPM221209P000800002022-12-02 11:20AM EST80.000.010.000.010.00-558153.13%
JPM221209P000850002022-11-29 3:20PM EST85.000.010.000.010.00-364137.50%
JPM221209P000900002022-11-29 2:19PM EST90.000.010.000.010.00-412118.75%
JPM221209P000950002022-11-14 10:06AM EST95.000.020.000.010.00-1090103.13%
JPM221209P001000002022-12-05 3:05PM EST100.000.010.000.010.00-111187.50%
JPM221209P001050002022-11-30 10:05AM EST105.000.010.000.010.00-56071.88%
JPM221209P001100002022-11-30 2:41PM EST110.000.010.000.010.00-217659.38%
JPM221209P001120002022-11-30 11:21AM EST112.000.010.000.010.00-616153.13%
JPM221209P001130002022-11-17 3:06PM EST113.000.160.000.010.00-814750.00%
JPM221209P001140002022-11-23 3:39PM EST114.000.030.000.010.00-15150.78%
JPM221209P001150002022-12-05 2:16PM EST115.000.010.000.010.00-133048.44%
JPM221209P001160002022-12-02 10:51AM EST116.000.010.000.010.00-1038545.31%
JPM221209P001170002022-12-06 1:25PM EST117.000.020.000.01+0.01+100.00%435942.19%
JPM221209P001180002022-12-05 1:52PM EST118.000.010.000.010.00-127339.06%
JPM221209P001190002022-12-06 9:36AM EST119.000.010.010.020.00-17639.84%
JPM221209P001200002022-12-06 12:59PM EST120.000.010.010.020.00-6344636.72%
JPM221209P001210002022-12-05 3:58PM EST121.000.020.020.030.00-1521135.55%
JPM221209P001220002022-12-06 12:47PM EST122.000.030.030.04-0.01-25.00%30576733.79%
JPM221209P001230002022-12-06 12:45PM EST123.000.060.050.06+0.01+20.00%352332.62%
JPM221209P001240002022-12-06 1:11PM EST124.000.080.080.10-0.03-27.27%9033932.13%
JPM221209P001250002022-12-06 1:25PM EST125.000.150.130.14+0.04+36.36%8221,17630.57%
JPM221209P001260002022-12-06 1:25PM EST126.000.220.200.22+0.05+29.41%1,06849829.79%
JPM221209P001270002022-12-06 1:23PM EST127.000.330.320.34+0.07+26.92%2,49957829.10%
JPM221209P001280002022-12-06 1:30PM EST128.000.520.500.53+0.12+30.00%2,5501,85728.81%
JPM221209P001290002022-12-06 1:28PM EST129.000.800.760.79+0.16+25.00%2,6381,76328.42%
JPM221209P001300002022-12-06 1:31PM EST130.001.121.111.15+0.26+30.23%5,6762,96528.22%
JPM221209P001310002022-12-06 1:33PM EST131.001.581.581.59+0.33+26.40%3,5941,16927.69%
JPM221209P001320002022-12-06 1:16PM EST132.002.062.122.19+0.30+17.05%1,5762,13528.20%
JPM221209P001330002022-12-06 1:30PM EST133.002.902.832.89+0.49+20.33%1,15494128.86%
JPM221209P001340002022-12-06 1:24PM EST134.003.703.553.75+0.40+12.12%1,2211,50631.45%
JPM221209P001350002022-12-06 1:31PM EST135.004.484.404.55+0.08+1.82%5091,89631.40%
JPM221209P001360002022-12-06 1:30PM EST136.005.525.355.50+0.45+8.88%14483134.47%
JPM221209P001370002022-12-06 1:07PM EST137.006.206.406.60+0.19+3.16%1448241.99%
JPM221209P001380002022-12-06 12:26PM EST138.007.077.307.50+0.02+0.28%31,59842.92%
JPM221209P001390002022-12-06 9:44AM EST139.006.278.258.50+2.22+54.81%202446.97%
JPM221209P001400002022-12-06 1:15PM EST140.009.309.259.45+0.65+7.51%591048.83%
JPM221209P001410002022-12-01 10:18AM EST141.005.4010.3010.450.00-12052.54%
JPM221209P001420002022-12-01 9:41AM EST142.004.8411.3011.550.00-1054.98%
JPM221209P001450002022-11-30 10:05AM EST145.0011.2914.3014.500.00--063.97%