Canada markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
204.94-2.51 (-1.21%)
At close: 04:00PM EDT
204.95 +0.01 (+0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM240719C000900002024-07-02 12:21PM EDT90.00116.50114.60117.200.00-10363.18%
JPM240719C001000002024-06-06 9:50AM EDT100.0098.15104.20105.550.00-10296.29%
JPM240719C001100002024-07-03 12:16PM EDT110.0098.5094.5597.000.00-5,2001276.17%
JPM240719C001200002024-06-24 10:59AM EDT120.0079.0584.5587.200.00-10247.66%
JPM240719C001250002024-03-28 10:27AM EDT125.0075.2669.3571.400.00-120.00%
JPM240719C001300002024-07-03 12:09PM EDT130.0078.0074.5577.200.00-490215.72%
JPM240719C001350002024-07-02 10:52AM EDT135.0070.8469.6072.200.00-10201.66%
JPM240719C001400002024-07-03 11:59AM EDT140.0068.2564.5567.300.00-50187.89%
JPM240719C001450002024-07-03 11:59AM EDT145.0063.4059.5562.100.00-50169.53%
JPM240719C001500002024-07-05 10:52AM EDT150.0056.2254.5557.300.00-314159.47%
JPM240719C001550002024-07-08 9:39AM EDT155.0051.9649.6052.300.00-440146.58%
JPM240719C001600002024-07-09 11:15AM EDT160.0047.8043.2547.150.00-1553101.56%
JPM240719C001650002024-07-03 12:56PM EDT165.0043.6039.6042.300.00-2,0610119.82%
JPM240719C001700002024-07-03 12:47PM EDT170.0038.2533.3537.300.00-14,611586.23%
JPM240719C001750002024-07-05 2:29PM EDT175.0030.2528.3032.30-0.35-1.14%31874.12%
JPM240719C001800002024-07-12 3:59PM EDT180.0025.1523.6025.45-1.85-6.85%1722868.16%
JPM240719C001825002024-07-03 11:59AM EDT182.5025.4022.1524.600.00-5072.95%
JPM240719C001850002024-07-12 10:40AM EDT185.0018.5019.6020.75-4.70-20.26%6725463.97%
JPM240719C001875002024-07-05 12:57PM EDT187.5017.9317.1518.250.00-3357.72%
JPM240719C001900002024-07-12 3:41PM EDT190.0014.7014.6515.50-3.26-18.15%15776546.24%
JPM240719C001925002024-07-12 11:15AM EDT192.5013.8511.4013.20-2.20-13.71%219844.12%
JPM240719C001950002024-07-12 3:54PM EDT195.0010.009.7510.75-3.22-24.36%986,01838.48%
JPM240719C001975002024-07-12 3:29PM EDT197.507.887.358.45-2.91-26.97%8566534.60%
JPM240719C002000002024-07-12 3:57PM EDT200.005.455.205.90-3.30-37.71%2,2647,44626.59%
JPM240719C002025002024-07-12 3:58PM EDT202.503.683.604.00-3.07-45.48%1,49754224.95%
JPM240719C002050002024-07-12 3:59PM EDT205.002.202.112.30-3.07-58.25%11,1214,58622.22%
JPM240719C002075002024-07-12 3:59PM EDT207.501.131.091.19-2.79-71.17%9,4522,07321.24%
JPM240719C002100002024-07-12 3:59PM EDT210.000.570.500.60-2.21-79.50%10,74612,39721.63%
JPM240719C002125002024-07-12 3:55PM EDT212.500.250.240.28-1.66-86.91%4,4024,67422.07%
JPM240719C002150002024-07-12 3:59PM EDT215.000.140.130.15-1.14-89.06%3,6614,56223.49%
JPM240719C002175002024-07-12 3:48PM EDT217.500.060.060.10-0.72-92.31%1,2951,07125.78%
JPM240719C002200002024-07-12 3:55PM EDT220.000.040.040.05-0.44-91.67%1,6205,12826.56%
JPM240719C002225002024-07-12 3:58PM EDT222.500.030.030.04-0.27-90.00%4822,88429.30%
JPM240719C002250002024-07-12 3:36PM EDT225.000.030.020.04-0.15-83.33%37981732.62%
JPM240719C002275002024-07-12 2:08PM EDT227.500.010.010.02-0.12-92.31%4432932.81%
JPM240719C002300002024-07-12 3:43PM EDT230.000.010.010.06-0.09-90.00%2911,72741.41%
JPM240719C002325002024-07-11 3:59PM EDT232.500.070.000.010.00-1925435.94%
JPM240719C002350002024-07-12 1:08PM EDT235.000.010.000.01-0.04-80.00%6139839.06%
JPM240719C002400002024-07-12 2:22PM EDT240.000.010.000.01-0.03-75.00%4640944.53%
JPM240719C002450002024-07-09 2:45PM EDT245.000.030.000.010.00-334949.22%
JPM240719C002500002024-07-11 3:24PM EDT250.000.030.000.010.00-141151.56%
JPM240719C002600002024-07-05 10:05AM EDT260.000.040.000.200.00-112282.03%
JPM240719C002700002024-07-08 11:51AM EDT270.000.010.000.050.00-2319079.69%
JPM240719C002800002024-07-05 3:02PM EDT280.000.010.000.060.00-121690.63%
JPM240719C002900002024-06-28 1:09PM EDT290.000.010.000.200.00-5216113.48%
JPM240719C003000002024-07-05 10:03AM EDT300.000.020.000.100.00-192113.67%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JPM240719P000900002024-07-05 10:28AM EDT90.000.010.000.200.00-22260.16%
JPM240719P001000002024-02-22 10:51AM EDT100.000.150.020.210.00-28233.20%
JPM240719P001050002024-03-05 4:45PM EDT105.000.150.030.260.00-11225.00%
JPM240719P001100002024-07-10 9:30AM EDT110.000.050.000.010.00-1082150.00%
JPM240719P001150002024-07-05 10:28AM EDT115.000.010.000.010.00-155140.63%
JPM240719P001200002024-06-26 2:17PM EDT120.000.030.000.680.00-295207.42%
JPM240719P001250002024-07-11 9:31AM EDT125.000.020.000.210.00-346164.06%
JPM240719P001300002024-07-12 10:56AM EDT130.000.010.000.010.00-1109112.50%
JPM240719P001350002024-07-08 10:17AM EDT135.000.020.000.010.00-3449103.13%
JPM240719P001400002024-07-12 11:14AM EDT140.000.010.000.010.00-234493.75%
JPM240719P001450002024-07-12 3:51PM EDT145.000.010.000.02-0.02-66.67%164892.19%
JPM240719P001500002024-07-12 10:26AM EDT150.000.010.000.21-0.01-50.00%63,190108.59%
JPM240719P001550002024-07-11 1:37PM EDT155.000.030.000.330.00-54,069104.88%
JPM240719P001600002024-07-12 3:09PM EDT160.000.010.000.11-0.03-75.00%51,05881.25%
JPM240719P001650002024-07-12 2:53PM EDT165.000.010.000.10-0.02-66.67%33,49271.48%
JPM240719P001700002024-07-12 3:38PM EDT170.000.030.010.050.00-1224,49358.59%
JPM240719P001725002024-07-12 10:23AM EDT172.500.020.000.03-0.03-60.00%336450.78%
JPM240719P001750002024-07-12 3:55PM EDT175.000.030.010.02-0.03-50.00%2093,26548.44%
JPM240719P001775002024-07-12 3:49PM EDT177.500.030.010.05-0.04-57.14%8722649.61%
JPM240719P001800002024-07-12 3:51PM EDT180.000.030.020.05-0.07-70.00%3712,60945.31%
JPM240719P001825002024-07-12 3:48PM EDT182.500.030.020.07-0.07-70.00%2023743.16%
JPM240719P001850002024-07-12 3:44PM EDT185.000.040.030.08-0.09-69.23%39812,33439.55%
JPM240719P001875002024-07-12 3:50PM EDT187.500.070.050.08-0.10-58.82%86025535.16%
JPM240719P001900002024-07-12 3:53PM EDT190.000.080.080.10-0.14-63.64%1,6834,59531.84%
JPM240719P001925002024-07-12 3:57PM EDT192.500.110.090.13-0.19-63.33%3201,02928.61%
JPM240719P001950002024-07-12 3:51PM EDT195.000.170.140.18-0.29-63.04%3,3507,54425.39%
JPM240719P001975002024-07-12 3:59PM EDT197.500.260.230.28-0.44-62.86%1,1871,37222.61%
JPM240719P002000002024-07-12 3:58PM EDT200.000.500.470.52-0.59-54.13%9,8538,03320.70%
JPM240719P002025002024-07-12 3:54PM EDT202.501.050.951.07-0.63-37.50%2,3071,60919.83%
JPM240719P002050002024-07-12 3:58PM EDT205.002.021.842.04-0.53-20.78%3,8732,16019.17%
JPM240719P002075002024-07-12 3:59PM EDT207.503.442.883.60-0.29-7.77%1,18293619.65%
JPM240719P002100002024-07-12 3:35PM EDT210.005.705.005.65+0.65+12.87%29660321.49%
JPM240719P002125002024-07-12 3:00PM EDT212.507.817.158.20+0.93+13.52%8223628.42%
JPM240719P002150002024-07-12 2:35PM EDT215.0010.209.5510.70+1.55+17.92%345534.20%
JPM240719P002200002024-07-12 1:16PM EDT220.0013.6014.5515.60+1.94+16.64%87442.82%
JPM240719P002250002024-07-11 2:06PM EDT225.0017.4518.6520.600.00-71152.39%
JPM240719P002300002024-07-01 9:41AM EDT230.0025.7023.4525.650.00-7062.65%
JPM240719P002400002024-04-24 3:53PM EDT240.0047.1037.9540.000.00-10137.06%
JPM240719P002500002024-06-06 11:23AM EDT250.0053.0044.8045.800.00--180.47%
JPM240719P002600002024-06-12 2:34PM EDT260.0067.1553.0055.650.00--0109.18%
JPM240719P002700002024-06-12 3:19PM EDT270.0077.8564.5066.850.00--0123.54%
JPM240719P002800002024-06-11 2:56PM EDT280.0085.7071.3574.350.00--00.00%