Canada markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
182.79-12.64 (-6.47%)
At close: 04:00PM EDT
182.35 -0.44 (-0.24%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM240419C000700002024-01-03 4:49PM EDT70.00101.40104.55106.550.00--00.00%
JPM240419C000750002024-03-07 10:30AM EDT75.00114.77122.20123.000.00-10881.84%
JPM240419C000800002024-02-23 12:45PM EDT80.00104.35115.40118.350.00-10810.69%
JPM240419C000900002024-02-21 4:49PM EDT90.0091.12106.00108.750.00-11729.54%
JPM240419C000950002024-04-08 1:10PM EDT95.00103.5587.0089.850.00-22280.47%
JPM240419C001000002024-04-12 12:48PM EDT100.0084.5082.0584.85-11.28-11.78%11262.89%
JPM240419C001100002024-04-03 2:14PM EDT110.0089.2072.0574.850.00-30226.37%
JPM240419C001150002024-04-03 2:14PM EDT115.0083.2067.0569.850.00-400209.18%
JPM240419C001200002024-04-03 2:14PM EDT120.0078.5062.1064.900.00-350195.51%
JPM240419C001250002024-04-03 3:58PM EDT125.0072.9057.1060.000.00-2,1500181.84%
JPM240419C001300002024-04-05 9:50AM EDT130.0065.9152.1055.450.00-22175.78%
JPM240419C001350002024-04-05 11:22AM EDT135.0061.6547.0549.900.00-49147.56%
JPM240419C001400002024-04-12 2:59PM EDT140.0044.4042.1045.00-11.08-19.97%513135.94%
JPM240419C001450002024-04-03 3:58PM EDT145.0053.0037.1039.900.00-9,5090119.48%
JPM240419C001500002024-04-12 3:49PM EDT150.0033.4232.1535.05-13.50-28.77%127108.69%
JPM240419C001550002024-04-05 1:39PM EDT155.0042.7027.1529.950.00-44392.92%
JPM240419C001600002024-04-11 3:30PM EDT160.0036.3522.2024.050.00-26665.09%
JPM240419C001650002024-04-12 2:55PM EDT165.0019.4017.1518.70-14.06-42.02%107768.36%
JPM240419C001675002024-04-12 1:18PM EDT167.5017.1714.7516.65-0.07-0.41%35169.73%
JPM240419C001700002024-04-12 3:44PM EDT170.0013.4512.4014.25-13.00-49.15%11716963.43%
JPM240419C001725002024-04-10 3:52PM EDT172.5023.5010.0011.600.00-14652.83%
JPM240419C001750002024-04-12 3:16PM EDT175.009.117.759.25-12.39-57.63%12513446.70%
JPM240419C001775002024-04-12 3:16PM EDT177.506.606.157.00-12.20-64.89%1231241.04%
JPM240419C001800002024-04-12 3:58PM EDT180.004.354.354.55-12.14-73.62%1,26918031.76%
JPM240419C001825002024-04-12 3:59PM EDT182.502.782.632.95-10.65-79.30%1,9104830.01%
JPM240419C001850002024-04-12 3:59PM EDT185.001.761.681.78-9.89-84.89%11,8706,20929.18%
JPM240419C001875002024-04-12 3:59PM EDT187.500.980.941.01-8.94-90.12%9,80111829.00%
JPM240419C001900002024-04-12 3:59PM EDT190.000.550.500.60-6.90-92.62%22,3239,54930.18%
JPM240419C001925002024-04-12 3:59PM EDT192.500.310.270.31-5.47-94.64%5,79679730.32%
JPM240419C001950002024-04-12 3:59PM EDT195.000.160.140.19-4.22-96.35%5,7796,00831.98%
JPM240419C001975002024-04-12 3:58PM EDT197.500.100.070.12-3.10-96.88%4,5154,43733.69%
JPM240419C002000002024-04-12 3:59PM EDT200.000.070.050.07-2.25-96.98%8,04610,11134.86%
JPM240419C002025002024-04-12 3:59PM EDT202.500.040.040.05-1.55-97.48%1,0643,02436.91%
JPM240419C002050002024-04-12 3:45PM EDT205.000.040.030.04-1.03-96.26%1,6113,99139.45%
JPM240419C002075002024-04-12 3:58PM EDT207.500.030.020.24-0.57-95.00%5122,16251.17%
JPM240419C002100002024-04-12 3:47PM EDT210.000.020.020.03-0.39-95.12%8445,95544.92%
JPM240419C002125002024-04-12 3:07PM EDT212.500.030.010.03-0.22-88.00%23099048.44%
JPM240419C002150002024-04-12 3:41PM EDT215.000.020.000.02-0.13-86.67%4051,37649.22%
JPM240419C002175002024-04-12 1:52PM EDT217.500.020.000.01-0.10-83.33%8753948.44%
JPM240419C002200002024-04-12 12:04PM EDT220.000.010.000.01-0.07-87.50%4073,04851.56%
JPM240419C002225002024-04-11 3:57PM EDT222.500.060.000.010.00-8314251.56%
JPM240419C002250002024-04-12 10:21AM EDT225.000.010.000.01-0.04-80.00%726753.13%
JPM240419C002300002024-04-11 3:59PM EDT230.000.020.000.010.00-1091,31159.38%
JPM240419C002350002024-04-12 9:30AM EDT235.000.030.000.010.00-29364.06%
JPM240419C002400002024-04-11 3:53PM EDT240.000.080.000.020.00-214973.44%
JPM240419C002500002024-04-08 3:40PM EDT250.000.020.000.010.00-354678.13%
JPM240419C002600002024-04-09 9:47AM EDT260.000.030.000.020.00-4992.19%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM240419P000700002024-04-05 2:32PM EDT70.000.010.000.140.00-500552292.97%
JPM240419P000750002024-04-05 2:32PM EDT75.000.010.000.010.00-1,0001,195212.50%
JPM240419P000800002024-04-05 2:22PM EDT80.000.010.000.010.00-500556196.88%
JPM240419P000850002024-04-05 2:23PM EDT85.000.010.000.010.00-500544187.50%
JPM240419P000900002024-04-05 2:23PM EDT90.000.010.000.010.00-1,0001,163171.88%
JPM240419P000950002024-04-05 1:20PM EDT95.000.010.000.010.00-1,6481,714159.38%
JPM240419P001000002024-04-05 12:31PM EDT100.000.010.000.010.00-1,2371,476146.88%
JPM240419P001050002024-04-03 9:30AM EDT105.000.020.000.010.00-3155137.50%
JPM240419P001100002024-04-04 11:49AM EDT110.000.010.000.010.00-20866125.00%
JPM240419P001150002024-04-03 9:30AM EDT115.000.010.000.010.00-22,323115.63%
JPM240419P001200002024-03-28 9:37AM EDT120.000.010.000.090.00-20507129.69%
JPM240419P001250002024-04-08 11:29AM EDT125.000.010.000.010.00-102,56996.88%
JPM240419P001300002024-04-12 2:02PM EDT130.000.010.000.01-0.01-50.00%6482187.50%
JPM240419P001350002024-04-08 10:41AM EDT135.000.020.000.020.00-133,20582.81%
JPM240419P001400002024-04-12 2:38PM EDT140.000.010.000.01-0.01-50.00%29,77268.75%
JPM240419P001450002024-04-12 3:11PM EDT145.000.020.010.02+0.01+100.00%2826,54567.19%
JPM240419P001500002024-04-12 3:57PM EDT150.000.030.010.030.00-1793,32960.16%
JPM240419P001550002024-04-12 3:11PM EDT155.000.040.000.040.00-12512,53450.78%
JPM240419P001600002024-04-12 3:56PM EDT160.000.070.040.07+0.03+75.00%1,5205,22449.41%
JPM240419P001650002024-04-12 3:59PM EDT165.000.110.090.11+0.04+57.14%3,0083,61342.48%
JPM240419P001675002024-04-12 3:57PM EDT167.500.140.120.15+0.04+40.00%44228739.36%
JPM240419P001700002024-04-12 3:58PM EDT170.000.210.180.21+0.10+90.91%2814,49536.33%
JPM240419P001725002024-04-12 3:58PM EDT172.500.310.280.31+0.15+93.75%88314333.45%
JPM240419P001750002024-04-12 3:59PM EDT175.000.470.460.52+0.30+176.47%1,8683,49631.54%
JPM240419P001775002024-04-12 3:59PM EDT177.500.790.780.86+0.54+216.00%1,68636429.59%
JPM240419P001800002024-04-12 3:59PM EDT180.001.371.351.44+1.07+356.67%5,7994,89228.03%
JPM240419P001825002024-04-12 3:59PM EDT182.502.392.262.39+1.85+342.59%3,9781,90127.10%
JPM240419P001850002024-04-12 3:59PM EDT185.003.703.603.75+2.87+345.78%7,2544,94726.49%
JPM240419P001875002024-04-12 3:57PM EDT187.505.435.105.60+4.16+327.56%2,5281,77927.39%
JPM240419P001900002024-04-12 3:57PM EDT190.007.656.957.70+5.81+315.76%3,2755,21428.20%
JPM240419P001925002024-04-12 3:58PM EDT192.509.859.0510.10+7.14+263.47%1,0861,96132.23%
JPM240419P001950002024-04-12 3:58PM EDT195.0011.9811.4013.20+8.17+214.44%1,9244,24949.98%
JPM240419P001975002024-04-12 3:46PM EDT197.5014.1413.8015.05+9.09+180.00%2381,02641.85%
JPM240419P002000002024-04-12 3:51PM EDT200.0017.0316.0518.00+10.39+156.48%13457558.20%
JPM240419P002025002024-04-12 12:49PM EDT202.5018.0018.6020.50+9.78+118.98%1724363.77%
JPM240419P002050002024-04-12 2:53PM EDT205.0020.8021.6022.95+10.48+101.55%1917667.92%
JPM240419P002075002024-04-12 9:34AM EDT207.5019.0823.7025.00+7.93+71.12%19759.18%
JPM240419P002100002024-04-12 2:34PM EDT210.0025.4725.1528.05+13.12+106.23%20510980.62%
JPM240419P002125002024-04-08 10:36AM EDT212.5014.2027.2030.550.00-3685.55%
JPM240419P002150002024-04-12 2:34PM EDT215.0031.3530.0033.05+14.40+84.96%704690.38%
JPM240419P002175002024-04-08 10:43AM EDT217.5019.0532.2535.550.00-2095.07%
JPM240419P002200002024-04-12 12:53PM EDT220.0035.3435.2038.050.00-1199.71%
JPM240419P002225002024-04-10 11:20AM EDT222.5026.0037.2040.55+26.00--1104.20%
JPM240419P002250002024-03-22 3:35PM EDT225.0028.5940.1043.050.00-10108.59%
JPM240419P002300002024-04-08 9:30AM EDT230.0032.2745.2548.05+32.27--0117.09%