NYSE:JPM

JPMorgan Chase & Co. Options Chain and Prices

Followed 186 Times

$134.83

-1.14 (-0.84 %)

(As of 01/21/2021 12:00 AM ET)

Add

Compare

Today's Range

$134.33

Now: $134.83▼

$136.16

50-Day Range

$118.30

MA: $127.20▼

$141.17

52-Week Range

$76.91

Now: $134.83▼

$142.75

Volume13.35 million shs

Average Volume17.99 million shs

Market Capitalization$410.99 billion

P/E Ratio17.62

Dividend Yield2.65%

Beta1.23

JPMorgan Chase & Co. (NYSE:JPM) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/22/2021	$170.00	$0.005	Call	0	0	0	307 (+2)	1.04793 (+0.196105)	0.002251	0
1/22/2021	$165.00	$0.005	Call	0	0	0	152 (+10)	0.907728 (+0.218109)	0.002212	0
1/22/2021	$160.00	$0.005	Call	24	0	0	637 (+4)	0.7875 (+0.175012)	0.002868	3
1/22/2021	$157.50	$0.005	Call	0	0	0	241 (+129)	0.698759 (+0.11942)	0.002432	0
1/22/2021	$155.00	$0.010	Call	52	7	41	750 (-118)	0.690001 (+0.154804)	0.005558	20
1/22/2021	$152.50	$0.005	Call	5	0	0	1216 (+1087)	0.576782 (+0.093839)	0.003841	5
1/22/2021	$150.00	$0.005	Call	943	76	829	3187 (-129)	0.486589 (+0.062864)	0.003382	94
1/22/2021	$149.00	$0.010	Call	11	0	5	556 (+201)	0.492076 (+0.059262)	0.006315	4
1/22/2021	$148.00	$0.025	Call	65	8	9	456 (-88)	0.515884 (+0.1212)	0.013872	32
1/22/2021	$147.00	$0.020	Call	580	156	294	1178 (+186)	0.466012 (+0.092029)	0.012423	50

1/22/2021	$146.00	$0.015	Call	59	3	24	954 (+72)	0.414705 (+0.05569)	0.010638	27
1/22/2021	$145.00	$0.020	Call	406	73	242	3919 (+12)	0.394679 (+0.049466)	0.014402	124
1/22/2021	$144.00	$0.030	Call	291	187	48	820 (-25)	0.379961 (+0.058356)	0.021387	58
1/22/2021	$143.00	$0.040	Call	552	103	344	1900 (+145)	0.357082 (+0.043768)	0.029124	127
1/22/2021	$142.00	$0.065	Call	517	173	143	1820 (+11)	0.344953 (+0.048002)	0.04585	126
1/22/2021	$141.00	$0.095	Call	1,247	244	571	1675 (+322)	0.324657 (+0.033461)	0.066884	242
1/22/2021	$140.00	$0.145	Call	2,550	911	925	5484 (+859)	0.305704 (+0.018705)	0.100398	470
1/22/2021	$139.00	$0.235	Call	1,216	351	546	1578 (+540)	0.290549 (+0.010541)	0.155324	256
1/22/2021	$138.00	$0.400	Call	5,485	2,856	2,129	970 (+19)	0.281425 (+0.00305)	0.241705	427
1/22/2021	$137.00	$0.645	Call	2,897	1,126	997	608 (-49)	0.26866 (-0.007266)	0.355918	613
1/22/2021	$136.00	$1.040	Call	2,619	1,058	884	587 (-28)	0.262653 (-0.02092)	0.499408	305
1/22/2021	$135.00	$1.605	Call	463	166	177	1751 (-8)	0.262237 (-0.031428)	0.647535	181
1/22/2021	$134.00	$2.325	Call	70	0	13	309 (+10)	0.266258 (-0.03436)	0.773518	26
1/22/2021	$133.00	$3.150	Call	100	10	40	496 (-3)	0.268642 (-0.038663)	0.868788	23
1/22/2021	$132.00	$4.075	Call	14	2	8	1412 (-9)	0.286406 (-0.037091)	0.920499	8
1/22/2021	$131.00	$5.050	Call	40	11	9	157 (-19)	0.32104 (-0.003393)	0.942822	12
1/22/2021	$130.00	$6.025	Call	446	262	64	759 (-12)	0.346001	0.961301	65
1/22/2021	$129.00	$7.000	Call	30	4	20	169 (-3)	0.355575 (-0.094269)	0.977917	7
1/22/2021	$128.00	$8.025	Call	114	7	2	723 (-1)	0.4418 (+0.102544)	0.968801	32
1/22/2021	$127.00	$8.975	Call	4	0	0	207 (-1)	0.351514	0.995805	1
1/22/2021	$126.00	$9.950	Call	0	0	0	565 (-4)			0
1/22/2021	$125.00	$11.025	Call	2	2	0	536 (-2)	0.582997 (-0.05566)	0.975632	1
1/22/2021	$124.00	$11.975	Call	32	31	1	319 (-5)	0.460747 (-0.003165)	0.996727	3
1/22/2021	$123.00	$13.300	Call	6	6	0	1202 (+9)	0.960524 (+0.153108)	0.925848	1
1/22/2021	$122.00	$13.950	Call	5	0	0	243 (-1)			4
1/22/2021	$121.00	$15.025	Call	0	0	0	197 (+0)	0.769847 (-0.062732)	0.981026	0
1/22/2021	$120.00	$16.000	Call	3	0	0	832 (-1)	0.74898	0.988736	1
1/22/2021	$119.00	$16.975	Call	1	0	0	84 (+10)	0.644053 (-0.517637)	0.9976	1
1/22/2021	$118.00	$18.125	Call	0	0	0	206 (+0)	1.08786 (+0.138774)	0.964114	0
1/22/2021	$117.00	$19.175	Call	0	0	0	38 (+0)	1.19582 (-0.115792)	0.959228	0
1/22/2021	$116.00	$20.025	Call	0	0	0	6 (+0)	1.01456 (-0.197957)	0.984327	0
1/22/2021	$115.00	$20.975	Call	1	0	0	32 (+0)	0.793434 (-0.539546)	0.99802	1
1/22/2021	$114.00	$22.125	Call	0	0	0	1 (+0)	1.31495 (-0.014709)	0.968506	0
1/22/2021	$113.00	$23.000	Call	0	0	0	8 (+0)	1.06813 (-0.418951)	0.991343	0
1/22/2021	$112.00	$23.925	Call	0	0	0	1 (+0)			0
1/22/2021	$111.00	$24.925	Call	0	0	0	0 (+0)			0
1/22/2021	$110.00	$26.000	Call	0	0	0	12 (+0)	1.20573 (-0.385745)	0.992227	0
1/22/2021	$109.00	$27.025	Call	0	0	0	0 (+0)	1.37072 (-0.182802)	0.987116	0
1/22/2021	$108.00	$27.975	Call	0	0	0	15 (+0)	1.09283 (-0.55569)	0.998058	0
1/22/2021	$107.00	$28.950	Call	0	0	0	0 (+0)			0
1/22/2021	$106.00	$30.000	Call	0	0	0	0 (+0)	1.3798 (-0.621826)	0.993594	0
1/22/2021	$105.00	$30.975	Call	0	0	0	1 (+0)	1.18249 (-0.645179)	0.998635	0
1/22/2021	$104.00	$32.100	Call	0	0	0	5 (+0)	1.79908 (-0.033714)	0.981207	0
1/22/2021	$103.00	$32.975	Call	0	0	0	0 (+0)	1.26377 (-0.479207)	0.998717	0
1/22/2021	$102.00	$34.000	Call	0	0	0	0 (+0)	1.58388 (-0.266283)	0.993971	0
1/22/2021	$101.00	$35.050	Call	0	0	0	0 (+0)	1.86123 (+0.033859)	0.987023	0
1/22/2021	$100.00	$36.050	Call	0	0	0	151 (+0)	1.88774	0.988359	0
1/22/2021	$99.00	$37.000	Call	0	0	0	0 (+0)	1.73325 (-0.005644)	0.994416	0
1/22/2021	$95.00	$41.025	Call	0	0	0	1 (+0)	2.06162 (+0.217037)	0.992364	0
1/22/2021	$90.00	$45.900	Call	0	0	0	12 (+0)			0
1/22/2021	$85.00	$51.075	Call	0	0	0	2 (+0)	2.9177 (+0.667502)	0.988789	0
1/22/2021	$80.00	$55.750	Call	0	0	0	0 (+0)			0
1/22/2021	$75.00	$61.025	Call	0	0	0	0 (+0)	3.29783 (-0.471785)	0.994755	0
1/22/2021	$70.00	$66.200	Call	0	0	0	10 (+0)	4.36901 (+0.924527)	0.986608	0
1/22/2021	$65.00	$71.000	Call	0	0	0	11 (+0)	3.8001 (-0.508893)	0.997149	0
1/22/2021	$60.00	$76.050	Call	0	0	0	0 (+0)	4.5849 (+0.266987)	0.995063	0
1/22/2021	$170.00	$34.100	Put	0	0	0	0 (+0)	1.38559	-0.985528	0
1/22/2021	$165.00	$29.000	Put	0	0	0	0 (+0)			0
1/22/2021	$160.00	$24.050	Put	0	0	0	10 (+0)	0.89339	-0.99327	0
1/22/2021	$157.50	$21.500	Put	0	0	0	0 (+0)			0
1/22/2021	$155.00	$19.025	Put	0	0	0	1 (+0)			0
1/22/2021	$152.50	$16.525	Put	0	0	0	0 (+0)			0
1/22/2021	$150.00	$14.050	Put	1	0	0	39 (+0)	0.578342	-0.989641	1
1/22/2021	$149.00	$13.100	Put	1	0	1	29 (+25)	0.647899 (+0.234136)	-0.972009	1
1/22/2021	$148.00	$12.050	Put	0	0	0	4 (+0)	0.513505	-0.988259	0
1/22/2021	$147.00	$11.050	Put	0	0	0	14 (+0)	0.476005	-0.987922	0
1/22/2021	$146.00	$10.025	Put	0	0	0	112 (+0)			0
1/22/2021	$145.00	$9.075	Put	35	25	10	92 (-1)	0.450188 (+0.100025)	-0.973603	3
1/22/2021	$144.00	$8.075	Put	25	0	0	82 (+1)	0.410564 (+0.072633)	-0.971514	10
1/22/2021	$143.00	$7.100	Put	38	20	2	112 (-25)	0.394939 (+0.078102)	-0.957635	9
1/22/2021	$142.00	$6.075	Put	164	49	6	296 (+15)	0.327255 (+0.020574)	-0.964862	14
1/22/2021	$141.00	$5.125	Put	43	4	32	459 (+24)	0.327255 (+0.028386)	-0.934446	17
1/22/2021	$140.00	$4.200	Put	255	148	56	1863 (+69)	0.318757 (+0.030337)	-0.890468	96
1/22/2021	$139.00	$3.275	Put	442	154	148	666 (+90)	0.294141 (+0.01211)	-0.84289	86
1/22/2021	$138.00	$2.455	Put	664	230	292	946 (+175)	0.290234 (+0.005859)	-0.753456	137
1/22/2021	$137.00	$1.710	Put	1,137	561	393	1322 (+169)	0.280469 (-0.001172)	-0.639932	251
1/22/2021	$136.00	$1.105	Put	928	207	366	1410 (+598)	0.273438 (-0.012891)	-0.500259	278
1/22/2021	$135.00	$0.665	Put	2,061	400	750	2062 (+1124)	0.2723 (-0.022354)	-0.355696	423
1/22/2021	$134.00	$0.385	Put	3,255	437	1,011	1010 (-94)	0.277708 (-0.030613)	-0.232999	332
1/22/2021	$133.00	$0.225	Put	1,456	114	102	619 (+64)	0.289499 (-0.028769)	-0.147131	152
1/22/2021	$132.00	$0.130	Put	295	25	118	711 (+223)	0.301959 (-0.045172)	-0.089975	65
1/22/2021	$131.00	$0.085	Put	1,158	235	384	1878 (+1087)	0.327271 (-0.039866)	-0.058769	66
1/22/2021	$130.00	$0.060	Put	911	145	699	1021 (-11)	0.352188 (-0.036946)	-0.04014	84
1/22/2021	$129.00	$0.050	Put	72	2	61	710 (-9)	0.393019 (+0.008866)	-0.031414	9
1/22/2021	$128.00	$0.040	Put	11	0	5	385 (-3)	0.422168 (+0.000561)	-0.024334	6
1/22/2021	$127.00	$0.025	Put	37	0	26	198 (+0)	0.437959 (+0.004717)	-0.015789	10
1/22/2021	$126.00	$0.020	Put	2	0	0	515 (+5)	0.471095 (+2.7E-05)	-0.011882	1
1/22/2021	$125.00	$0.020	Put	25	4	10	416 (+77)	0.513468 (+0.0138)	-0.011017	14
1/22/2021	$124.00	$0.015	Put	57	40	12	234 (+5)	0.532957 (-0.053255)	-0.008425	16
1/22/2021	$123.00	$0.015	Put	0	0	0	300 (+0)	0.569246 (+0.026231)	-0.007494	0
1/22/2021	$122.00	$0.010	Put	6	2	2	572 (+80)	0.58988 (+0.031624)	-0.005328	4
1/22/2021	$121.00	$0.010	Put	2	0	0	270 (+23)	0.626525 (+0.034513)	-0.004643	2
1/22/2021	$120.00	$0.020	Put	3	0	0	2310 (+9)	0.718294 (+0.107532)	-0.007983	1
1/22/2021	$119.00	$0.020	Put	0	0	0	166 (+0)	0.759904 (+0.022382)	-0.007538	0
1/22/2021	$118.00	$0.020	Put	1	0	0	197 (+0)	0.806311 (-0.019416)	-0.007401	1
1/22/2021	$117.00	$0.020	Put	0	0	0	402 (+0)	0.846901 (+0.07746)	-0.006925	0
1/22/2021	$116.00	$0.025	Put	4	0	0	363 (+0)	0.913704 (-0.018336)	-0.007854	4
1/22/2021	$115.00	$0.010	Put	41	32	0	794 (-18)	0.885833 (+0.173311)	-0.003729	17
1/22/2021	$114.00	$0.010	Put	6	0	0	205 (+1)	0.913726 (+0.167526)	-0.003323	2
1/22/2021	$113.00	$0.010	Put	0	0	0	266 (+0)	0.944336 (+0.07481)	-0.003009	0
1/22/2021	$112.00	$0.010	Put	1	1	0	123 (+0)	1.00642 (+0.190945)	-0.003307	1
1/22/2021	$111.00	$0.010	Put	0	0	0	100 (+0)	1.04219 (+0.097756)	-0.0031	0
1/22/2021	$110.00	$0.005	Put	0	0	0	1721 (+0)	1.00361 (+0.063012)	-0.001511	0
1/22/2021	$109.00	$0.010	Put	0	0	0	37 (+0)	1.11726 (+0.153674)	-0.002766	0
1/22/2021	$108.00	$0.010	Put	0	0	0	606 (+0)	1.16834 (+0.177457)	-0.002823	0
1/22/2021	$107.00	$0.010	Put	0	0	0	38 (+0)	1.20656 (+0.163623)	-0.002671	0
1/22/2021	$106.00	$0.010	Put	0	0	0	0 (+0)	1.2478 (+0.17249)	-0.002567	0
1/22/2021	$105.00	$0.010	Put	1	0	0	296 (+0)	1.29583 (+0.192917)	-0.002561	1
1/22/2021	$104.00	$0.010	Put	0	0	0	0 (+0)	1.31761 (+0.175227)	-0.002181	0
1/22/2021	$103.00	$0.010	Put	0	0	0	0 (+0)	1.36761 (+0.200227)	-0.002204	0
1/22/2021	$102.00	$0.010	Put	0	0	0	0 (+0)	1.41761 (+0.200227)	-0.002217	0
1/22/2021	$101.00	$0.010	Put	0	0	0	0 (+0)	1.46159 (+0.214712)	-0.002147	0
1/22/2021	$100.00	$0.010	Put	0	0	0	235 (+0)	1.50496 (+0.216604)	-0.002067	0
1/22/2021	$99.00	$0.010	Put	0	0	0	0 (+0)	1.55441 (+0.231812)	-0.002058	0
1/22/2021	$95.00	$0.005	Put	0	0	0	102 (+0)	1.6553 (+0.183655)	-0.000939	0
1/22/2021	$90.00	$0.005	Put	0	0	0	10 (+0)	1.87653 (+0.202652)	-0.000826	0
1/22/2021	$85.00	$0.005	Put	0	0	0	31 (+0)	2.12066 (+0.239406)	-0.000759	0
1/22/2021	$80.00	$0.005	Put	0	0	0	2 (+0)	2.40781 (+0.296133)	-0.000764	0
1/22/2021	$75.00	$0.005	Put	0	0	0	5 (+0)	2.60634 (+0.265713)	-0.00055	0
1/22/2021	$70.00	$0.005	Put	0	0	0	0 (+0)	2.89807 (+0.297972)	-0.00051	0
1/22/2021	$65.00	$0.005	Put	0	0	0	0 (+0)	3.24787 (+0.535373)	-0.000529	0
1/22/2021	$60.00	$0.005	Put	1	1	0	3 (+0)	3.59296 (+0.425263)	-0.000497	1

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/21/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

JPMorgan Chase & Co. Options Chain and Prices

Adding

Adding

Adding JPMorgan Chase & Co.

Options Chain

JPMorgan Chase & Co. (NYSE:JPM) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources