JPM options chain $358.48
← Back to JPM stock page
In-the-money contracts are shaded relative to the current underlying price ($358.48).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| JPM260904C00175000 |
$175.00 |
$188.26 |
— |
$179.18 |
$182.15 |
6 |
| JPM260904C00180000 |
$180.00 |
$181.30 |
+4.68 (+2.6%) |
$174.58 |
$183.41 |
6 |
| JPM260904C00185000 |
$185.00 |
$169.80 |
— |
$173.16 |
$176.96 |
6 |
| JPM260904C00190000 |
$190.00 |
$166.47 |
+1.67 (+1.0%) |
$169.60 |
$173.36 |
2 |
| JPM260904C00195000 |
$195.00 |
$162.25 |
— |
$158.69 |
$164.88 |
4 |
| JPM260904C00200000 |
$200.00 |
$154.38 |
-2.32 (-1.5%) |
$155.94 |
$162.90 |
2 |
| JPM260904C00205000 |
$205.00 |
$150.69 |
— |
$148.77 |
$153.80 |
4 |
| JPM260904C00210000 |
$210.00 |
$146.03 |
+1.03 (+0.7%) |
$147.69 |
$150.08 |
2 |
| JPM260904C00215000 |
$215.00 |
$142.01 |
+2.01 (+1.4%) |
$139.28 |
$144.40 |
2 |
| JPM260904C00220000 |
$220.00 |
— |
— |
$135.69 |
$142.52 |
— |
| JPM260904C00225000 |
$225.00 |
— |
— |
$132.79 |
$134.48 |
— |
| JPM260904C00230000 |
$230.00 |
$126.77 |
— |
$125.97 |
$129.84 |
2 |
| JPM260904C00235000 |
$235.00 |
$121.77 |
— |
$120.51 |
$126.46 |
2 |
| JPM260904C00240000 |
$240.00 |
— |
— |
$118.12 |
$122.43 |
— |
| JPM260904C00245000 |
$245.00 |
— |
— |
$110.73 |
$116.31 |
— |
| JPM260904C00250000 |
$250.00 |
— |
— |
$104.29 |
$112.30 |
— |
| JPM260904C00255000 |
$255.00 |
— |
— |
$99.37 |
$105.87 |
— |
| JPM260904C00260000 |
$260.00 |
— |
— |
$95.55 |
$99.42 |
— |
| JPM260904C00265000 |
$265.00 |
— |
— |
$90.55 |
$93.99 |
— |
| JPM260904C00270000 |
$270.00 |
— |
— |
$87.48 |
$89.03 |
— |
| JPM260904C00275000 |
$275.00 |
— |
— |
$81.06 |
$84.40 |
— |
| JPM260904C00280000 |
$280.00 |
$77.82 |
+0.70 (+0.9%) |
$76.85 |
$81.46 |
1 |
| JPM260904C00285000 |
$285.00 |
— |
— |
$70.74 |
$74.44 |
— |
| JPM260904C00290000 |
$290.00 |
$60.30 |
— |
$65.34 |
$69.16 |
2 |
| JPM260904C00295000 |
$295.00 |
$55.35 |
— |
$60.28 |
$66.08 |
2 |
| JPM260904C00300000 |
$300.00 |
$59.01 |
+0.91 (+1.6%) |
$57.44 |
$61.18 |
1 |
| JPM260904C00305000 |
$305.00 |
$52.45 |
+3.90 (+8.0%) |
$51.10 |
$54.24 |
1 |
| JPM260904C00310000 |
$310.00 |
$43.05 |
+1.45 (+3.5%) |
$46.43 |
$51.11 |
34 |
| JPM260904C00315000 |
$315.00 |
$40.97 |
-8.22 (-16.7%) |
$41.11 |
$45.87 |
1 |
| JPM260904C00320000 |
$320.00 |
$42.12 |
+3.75 (+9.8%) |
$35.68 |
$39.59 |
1 |
| JPM260904C00322500 |
$322.50 |
$39.71 |
— |
$33.62 |
$38.52 |
2 |
| JPM260904C00325000 |
$325.00 |
$37.21 |
+4.85 (+15.0%) |
$31.96 |
$34.59 |
3 |
| JPM260904C00327500 |
$327.50 |
$29.86 |
+1.79 (+6.4%) |
$28.57 |
$33.02 |
4 |
| JPM260904C00330000 |
$330.00 |
$27.50 |
-4.00 (-12.7%) |
$26.49 |
$29.96 |
2 |
| JPM260904C00332500 |
$332.50 |
$27.62 |
+4.99 (+22.1%) |
$24.00 |
$27.63 |
4 |
| JPM260904C00335000 |
$335.00 |
$26.02 |
+4.77 (+22.4%) |
$21.31 |
$25.51 |
6 |
| JPM260904C00337500 |
$337.50 |
$22.63 |
-2.36 (-9.4%) |
$18.95 |
$22.66 |
2 |
| JPM260904C00340000 |
$340.00 |
$18.48 |
-4.01 (-17.8%) |
$16.39 |
$20.68 |
6 |
| JPM260904C00342500 |
$342.50 |
$16.43 |
-3.02 (-15.5%) |
$13.83 |
$17.61 |
53 |
| JPM260904C00345000 |
$345.00 |
$13.16 |
-3.19 (-19.5%) |
$12.24 |
$15.25 |
47 |
| JPM260904C00347500 |
$347.50 |
$10.72 |
-4.48 (-29.5%) |
$9.28 |
$12.76 |
318 |
| JPM260904C00350000 |
$350.00 |
$8.47 |
-4.08 (-32.5%) |
$7.09 |
$10.09 |
52 |
| JPM260904C00352500 |
$352.50 |
$5.52 |
-4.78 (-46.4%) |
$4.53 |
$7.22 |
11 |
| JPM260904C00355000 |
$355.00 |
$3.45 |
-3.90 (-53.1%) |
$2.08 |
$4.98 |
800 |
| JPM260904C00357500 |
$357.50 |
$0.82 |
-4.24 (-83.8%) |
$0.18 |
$1.71 |
1,187 |
| JPM260904C00360000 |
$360.00 |
$0.01 |
-3.02 (-99.7%) |
$0.00 |
$0.01 |
3,136 |
| JPM260904C00362500 |
$362.50 |
$0.01 |
-1.57 (-99.4%) |
$0.00 |
$0.01 |
2,702 |
| JPM260904C00365000 |
$365.00 |
$0.01 |
-0.76 (-98.7%) |
$0.00 |
$0.01 |
1,860 |
| JPM260904C00367500 |
$367.50 |
$0.01 |
-0.27 (-96.4%) |
$0.00 |
$0.01 |
921 |
| JPM260904C00370000 |
$370.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.01 |
179 |
| JPM260904C00372500 |
$372.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
85 |
| JPM260904C00375000 |
$375.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
126 |
| JPM260904C00377500 |
$377.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
| JPM260904C00380000 |
$380.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| JPM260904C00382500 |
$382.50 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.05 |
24 |
| JPM260904C00385000 |
$385.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.04 |
12 |
| JPM260904C00387500 |
$387.50 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.23 |
22 |
| JPM260904C00390000 |
$390.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.07 |
30 |
| JPM260904C00392500 |
$392.50 |
$0.02 |
-0.09 (-81.8%) |
$0.00 |
$0.23 |
8 |
| JPM260904C00395000 |
$395.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.35 |
30 |
| JPM260904C00400000 |
$400.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.15 |
7 |
| JPM260904C00405000 |
$405.00 |
$0.21 |
— |
$0.00 |
$0.31 |
100 |
| JPM260904C00410000 |
$410.00 |
— |
— |
$0.00 |
$0.35 |
— |
| JPM260904C00415000 |
$415.00 |
$0.05 |
-0.04 (-44.4%) |
$0.00 |
$0.01 |
2 |
| JPM260904C00420000 |
$420.00 |
$0.39 |
— |
$0.00 |
$0.35 |
1 |
| JPM260904C00425000 |
$425.00 |
— |
— |
$0.00 |
$0.23 |
— |
| JPM260904C00430000 |
$430.00 |
— |
— |
$0.00 |
$0.31 |
— |
| JPM260904C00435000 |
$435.00 |
— |
— |
$0.00 |
$0.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| JPM260904P00175000 |
$175.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
18 |
| JPM260904P00180000 |
$180.00 |
$0.01 |
— |
$0.00 |
$0.03 |
25 |
| JPM260904P00185000 |
$185.00 |
$0.01 |
— |
$0.00 |
$0.01 |
1 |
| JPM260904P00190000 |
$190.00 |
$0.01 |
— |
$0.00 |
$0.01 |
45 |
| JPM260904P00195000 |
$195.00 |
$0.01 |
— |
$0.00 |
$0.01 |
119 |
| JPM260904P00200000 |
$200.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
132 |
| JPM260904P00205000 |
$205.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| JPM260904P00210000 |
$210.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
27 |
| JPM260904P00215000 |
$215.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| JPM260904P00220000 |
$220.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.23 |
1 |
| JPM260904P00225000 |
$225.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.01 |
5 |
| JPM260904P00230000 |
$230.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.03 |
4 |
| JPM260904P00235000 |
$235.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$0.03 |
11 |
| JPM260904P00240000 |
$240.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
10 |
| JPM260904P00245000 |
$245.00 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.01 |
4 |
| JPM260904P00250000 |
$250.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.03 |
2 |
| JPM260904P00255000 |
$255.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.01 |
2 |
| JPM260904P00260000 |
$260.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| JPM260904P00265000 |
$265.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.03 |
2 |
| JPM260904P00270000 |
$270.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.03 |
2 |
| JPM260904P00275000 |
$275.00 |
$0.08 |
+0.07 (+700.0%) |
$0.00 |
$0.01 |
27 |
| JPM260904P00280000 |
$280.00 |
$0.15 |
+0.06 (+66.7%) |
$0.00 |
$0.03 |
1 |
| JPM260904P00285000 |
$285.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
12 |
| JPM260904P00290000 |
$290.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
| JPM260904P00295000 |
$295.00 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$0.27 |
2 |
| JPM260904P00300000 |
$300.00 |
$0.04 |
-0.02 (-33.3%) |
$0.00 |
$0.31 |
28 |
| JPM260904P00305000 |
$305.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.23 |
3 |
| JPM260904P00310000 |
$310.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.31 |
6 |
| JPM260904P00315000 |
$315.00 |
$0.08 |
+0.06 (+300.0%) |
$0.00 |
$0.35 |
2 |
| JPM260904P00320000 |
$320.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.04 |
5 |
| JPM260904P00322500 |
$322.50 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.31 |
12 |
| JPM260904P00325000 |
$325.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| JPM260904P00327500 |
$327.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
25 |
| JPM260904P00330000 |
$330.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.01 |
8 |
| JPM260904P00332500 |
$332.50 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.03 |
5 |
| JPM260904P00335000 |
$335.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
27 |
| JPM260904P00337500 |
$337.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
15 |
| JPM260904P00340000 |
$340.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
39 |
| JPM260904P00342500 |
$342.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
55 |
| JPM260904P00345000 |
$345.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.11 |
26 |
| JPM260904P00347500 |
$347.50 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.11 |
169 |
| JPM260904P00350000 |
$350.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
299 |
| JPM260904P00352500 |
$352.50 |
$0.06 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
348 |
| JPM260904P00355000 |
$355.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.01 |
821 |
| JPM260904P00357500 |
$357.50 |
$0.04 |
-0.29 (-87.9%) |
$0.00 |
$0.10 |
1,250 |
| JPM260904P00360000 |
$360.00 |
$1.96 |
+1.06 (+117.8%) |
$0.30 |
$2.83 |
610 |
| JPM260904P00362500 |
$362.50 |
$4.45 |
+2.69 (+152.8%) |
$2.66 |
$5.89 |
44 |
| JPM260904P00365000 |
$365.00 |
$7.71 |
+4.11 (+114.2%) |
$4.59 |
$8.40 |
14 |
| JPM260904P00367500 |
$367.50 |
$9.00 |
+3.70 (+69.8%) |
$7.33 |
$11.29 |
5 |
| JPM260904P00370000 |
$370.00 |
$8.03 |
-6.37 (-44.2%) |
$9.83 |
$13.85 |
61 |
| JPM260904P00372500 |
$372.50 |
$18.00 |
+2.40 (+15.4%) |
$12.48 |
$15.77 |
2 |
| JPM260904P00375000 |
$375.00 |
$13.00 |
-7.53 (-36.7%) |
$14.68 |
$18.69 |
3 |
| JPM260904P00377500 |
$377.50 |
$23.07 |
— |
$17.42 |
$21.12 |
2 |
| JPM260904P00380000 |
$380.00 |
$22.50 |
+0.10 (+0.4%) |
$20.33 |
$24.05 |
8 |
| JPM260904P00382500 |
$382.50 |
$22.90 |
-5.03 (-18.0%) |
$22.24 |
$26.38 |
1 |
| JPM260904P00385000 |
$385.00 |
$30.35 |
-0.25 (-0.8%) |
$24.39 |
$29.20 |
2 |
| JPM260904P00387500 |
$387.50 |
$32.03 |
— |
$26.96 |
$31.43 |
2 |
| JPM260904P00390000 |
$390.00 |
$28.71 |
+0.46 (+1.6%) |
$29.65 |
$34.16 |
1 |
| JPM260904P00392500 |
$392.50 |
$37.65 |
+1.82 (+5.1%) |
$32.78 |
$36.50 |
1 |
| JPM260904P00395000 |
$395.00 |
$38.22 |
-3.03 (-7.3%) |
$34.20 |
$38.93 |
1 |
| JPM260904P00400000 |
$400.00 |
$43.18 |
-0.95 (-2.2%) |
$40.46 |
$43.13 |
4 |
| JPM260904P00405000 |
$405.00 |
— |
— |
$45.42 |
$49.41 |
— |
| JPM260904P00410000 |
$410.00 |
$54.10 |
— |
$49.38 |
$54.04 |
2 |
| JPM260904P00415000 |
$415.00 |
— |
— |
$54.52 |
$57.83 |
— |
| JPM260904P00420000 |
$420.00 |
— |
— |
$60.12 |
$64.05 |
— |
| JPM260904P00425000 |
$425.00 |
— |
— |
$64.66 |
$67.44 |
— |
| JPM260904P00430000 |
$430.00 |
— |
— |
$68.43 |
$73.05 |
— |
| JPM260904P00435000 |
$435.00 |
$72.35 |
— |
$74.45 |
$78.72 |
2 |
