Singapore markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.44-0.17 (-0.15%)
As of 11:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220701C000950002022-06-30 12:20PM EDT95.0018.2516.5516.950.00-340.00%
JPM220701C001000002022-07-01 10:34AM EDT100.0011.5111.6011.90-1.73-13.07%1300.00%
JPM220701C001010002022-06-29 3:46PM EDT101.0014.3410.5510.850.00-110.00%
JPM220701C001030002022-06-29 3:47PM EDT103.0012.278.608.900.00-200.00%
JPM220701C001050002022-06-30 11:34AM EDT105.007.906.606.900.00-2130.00%
JPM220701C001070002022-06-27 12:37PM EDT107.009.694.654.900.00-1280.00%
JPM220701C001080002022-06-30 3:15PM EDT108.004.053.703.950.00-28540.00%
JPM220701C001090002022-06-30 3:28PM EDT109.003.602.632.950.00-38530.00%
JPM220701C001100002022-07-01 10:38AM EDT110.001.391.721.99-0.93-40.09%8960.00%
JPM220701C001110002022-07-01 10:59AM EDT111.001.070.910.96-1.12-51.14%401560.00%
JPM220701C001120002022-07-01 11:05AM EDT112.000.430.450.47-0.72-62.61%1,4811,5917.03%
JPM220701C001130002022-07-01 11:03AM EDT113.000.100.080.10-0.51-83.61%1,10366712.79%
JPM220701C001140002022-07-01 11:01AM EDT114.000.030.020.04-0.25-89.29%1,88456518.75%
JPM220701C001150002022-07-01 10:59AM EDT115.000.020.010.02-0.11-84.62%3861,34823.83%
JPM220701C001160002022-07-01 11:01AM EDT116.000.010.000.02-0.05-83.33%1001,17631.25%
JPM220701C001170002022-07-01 10:56AM EDT117.000.020.000.03-0.01-33.33%1451,40540.63%
JPM220701C001180002022-07-01 10:13AM EDT118.000.010.000.01-0.01-50.00%191,45040.63%
JPM220701C001190002022-07-01 10:57AM EDT119.000.010.000.01-0.01-50.00%342,08346.88%
JPM220701C001200002022-07-01 11:02AM EDT120.000.010.000.010.00-545,62353.13%
JPM220701C001210002022-07-01 11:04AM EDT121.000.010.000.010.00-512,37753.13%
JPM220701C001220002022-07-01 10:49AM EDT122.000.010.000.01-0.01-50.00%191,76659.38%
JPM220701C001230002022-07-01 9:40AM EDT123.000.020.000.01+0.01+100.00%280965.63%
JPM220701C001240002022-07-01 10:10AM EDT124.000.020.000.020.00-527675.00%
JPM220701C001250002022-07-01 10:07AM EDT125.000.010.000.020.00-531,14081.25%
JPM220701C001260002022-06-29 12:41PM EDT126.000.020.000.020.00-5470585.94%
JPM220701C001270002022-06-30 2:19PM EDT127.000.010.000.010.00-452084.38%
JPM220701C001280002022-06-29 10:12AM EDT128.000.010.000.010.00-210190.63%
JPM220701C001290002022-06-28 9:36AM EDT129.000.010.000.020.00-21421101.56%
JPM220701C001300002022-07-01 10:30AM EDT130.000.020.000.03+0.01+100.00%11,155112.50%
JPM220701C001310002022-06-30 10:22AM EDT131.000.010.000.030.00-2238117.19%
JPM220701C001320002022-06-30 2:56PM EDT132.000.010.000.010.00-4415109.38%
JPM220701C001330002022-06-28 3:56PM EDT133.000.010.000.010.00-2194112.50%
JPM220701C001340002022-06-24 1:28PM EDT134.000.030.000.010.00-35250118.75%
JPM220701C001350002022-06-28 10:59AM EDT135.000.010.000.010.00-5482121.88%
JPM220701C001360002022-06-27 11:52AM EDT136.000.010.000.010.00-2682125.00%
JPM220701C001370002022-06-29 9:31AM EDT137.000.020.000.030.00-1112146.88%
JPM220701C001380002022-07-01 9:46AM EDT138.000.010.000.01-0.01-50.00%3303137.50%
JPM220701C001390002022-06-24 10:09AM EDT139.000.020.000.010.00-1329137.50%
JPM220701C001400002022-06-30 10:11AM EDT140.000.010.000.010.00-2931143.75%
JPM220701C001410002022-06-22 2:20PM EDT141.000.020.000.010.00-1113150.00%
JPM220701C001420002022-06-21 9:40AM EDT142.000.020.000.010.00-415150.00%
JPM220701C001450002022-06-22 10:27AM EDT145.000.050.000.030.00-1112182.81%
JPM220701C001500002022-06-13 2:12PM EDT150.000.020.000.030.00-7226203.13%
JPM220701C001550002022-06-10 2:13PM EDT155.000.010.000.030.00-3385225.00%
JPM220701C001600002022-06-13 9:39AM EDT160.000.040.000.010.00-2057218.75%
JPM220701C001650002022-06-30 1:42PM EDT165.000.020.000.030.00-100262.50%
JPM220701C001850002022-06-21 3:58PM EDT185.000.010.000.030.00-11331.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220701P000650002022-06-22 2:21PM EDT65.000.010.000.010.00--1343.75%
JPM220701P000800002022-06-24 11:55AM EDT80.000.020.000.020.00-511234.38%
JPM220701P000850002022-06-23 9:56AM EDT85.000.010.000.030.00-211206.25%
JPM220701P000900002022-06-24 9:56AM EDT90.000.010.000.030.00-286165.63%
JPM220701P000950002022-06-27 3:18PM EDT95.000.010.000.010.00-14146115.63%
JPM220701P000970002022-06-23 1:01PM EDT97.000.150.000.020.00--35109.38%
JPM220701P000980002022-06-27 3:18PM EDT98.000.010.000.010.00-15196.88%
JPM220701P000990002022-06-28 9:30AM EDT99.000.070.000.010.00-20027590.63%
JPM220701P001000002022-06-30 3:22PM EDT100.000.010.000.010.00-156084.38%
JPM220701P001010002022-06-30 3:03PM EDT101.000.010.000.030.00-79387.50%
JPM220701P001020002022-06-30 1:49PM EDT102.000.010.000.010.00-26563170.31%
JPM220701P001030002022-07-01 10:23AM EDT103.000.010.000.01-0.01-50.00%11023764.06%
JPM220701P001040002022-07-01 9:41AM EDT104.000.010.000.03-0.03-75.00%547965.63%
JPM220701P001050002022-07-01 10:32AM EDT105.000.010.000.01-0.03-75.00%1553451.56%
JPM220701P001060002022-06-30 3:40PM EDT106.000.030.000.010.00-17938048.44%
JPM220701P001070002022-07-01 10:13AM EDT107.000.020.010.02-0.05-71.43%12867746.09%
JPM220701P001080002022-07-01 11:01AM EDT108.000.020.010.03-0.08-80.00%33864641.41%
JPM220701P001090002022-07-01 11:04AM EDT109.000.050.030.05-0.10-66.67%9070737.11%
JPM220701P001100002022-07-01 11:02AM EDT110.000.100.090.11-0.18-64.29%2584,18634.57%
JPM220701P001110002022-07-01 11:03AM EDT111.000.280.250.27-0.24-46.15%20675633.89%
JPM220701P001120002022-07-01 11:04AM EDT112.000.650.720.76-0.18-21.69%1,4162,46341.11%
JPM220701P001130002022-07-01 10:56AM EDT113.001.511.311.46+0.42+38.53%1081,84349.22%
JPM220701P001140002022-07-01 11:00AM EDT114.002.302.152.40+0.52+29.21%9099257.32%
JPM220701P001150002022-07-01 11:05AM EDT115.003.253.153.35+0.49+17.75%511,37670.22%
JPM220701P001160002022-07-01 10:19AM EDT116.004.074.004.35+0.21+5.44%71,14479.00%
JPM220701P001170002022-07-01 10:59AM EDT117.005.255.205.40+0.37+7.58%1886898.05%
JPM220701P001180002022-06-30 3:56PM EDT118.005.926.156.350.00-861558106.74%
JPM220701P001190002022-07-01 10:04AM EDT119.006.237.157.35-0.37-5.61%15205117.77%
JPM220701P001200002022-07-01 10:06AM EDT120.007.318.158.45+0.05+0.69%10163131.64%
JPM220701P001210002022-07-01 10:22AM EDT121.009.159.059.35+0.55+6.40%6139135.16%
JPM220701P001220002022-07-01 10:03AM EDT122.008.8910.1010.40+3.25+57.62%1076148.63%
JPM220701P001230002022-07-01 10:05AM EDT123.0010.2611.1511.40+2.66+35.00%1373160.06%
JPM220701P001240002022-06-28 1:29PM EDT124.007.3512.0512.350.00-236163.87%
JPM220701P001250002022-06-30 12:20PM EDT125.0011.8013.0513.400.00-122175.00%
JPM220701P001260002022-06-29 3:50PM EDT126.0010.6514.0514.400.00-157183.89%
JPM220701P001270002022-06-27 9:42AM EDT127.0010.3015.0515.450.00-39194.73%
JPM220701P001280002022-06-30 9:31AM EDT128.0014.1016.0516.450.00-110203.32%
JPM220701P001290002022-06-28 9:35AM EDT129.0010.9917.1017.350.00-19209.57%
JPM220701P001300002022-06-27 3:18PM EDT130.0013.7018.0518.300.00-114213.38%
JPM220701P001310002022-06-09 3:30PM EDT131.006.5019.0019.400.00-22223.73%
JPM220701P001320002022-06-17 12:57PM EDT132.0019.2520.0520.350.00-10231.64%
JPM220701P001330002022-06-27 12:23PM EDT133.0016.0521.0521.450.00-24244.14%
JPM220701P001340002022-06-09 2:55PM EDT134.008.2522.0522.400.00-20249.61%
JPM220701P001350002022-06-21 11:15AM EDT135.0019.5023.1523.400.00-60261.91%
JPM220701P001360002022-06-27 12:38PM EDT136.0019.5024.1024.350.00--0264.65%
JPM220701P001370002022-06-13 11:43AM EDT137.0020.0524.9525.450.00-30269.53%
JPM220701P001400002022-06-28 9:38AM EDT140.0021.0027.9528.400.00-22288.28%
JPM220701P001450002022-06-08 3:33PM EDT145.0017.1332.9533.450.00-60324.80%
JPM220701P001500002022-06-17 3:38PM EDT150.0036.5538.0038.500.00-10362.50%