Log in

NYSE:JPMJPMorgan Chase & Co. Options Chain and Prices

$89.47
-0.70 (-0.78 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$88.72
Now: $89.47
$90.36
50-Day Range
$84.03
MA: $91.61
$102.76
52-Week Range
$76.91
Now: $89.47
$141.10
Volume13.55 million shs
Average Volume22.55 million shs
Market Capitalization$272.62 billion
P/E Ratio10.11
Dividend Yield4.02%
Beta1.2

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$135.00$0.005Call0191.00625 (+0.0875)0.001974
5/29/2020$130.00$0.025Call0581.04894 (+0.053624)0.00622
5/29/2020$125.00$0.005Call21230.812364 (+0.068904)0.001772
5/29/2020$120.00$0.010Call01560.771406 (+0.06738)0.003522
5/29/2020$115.00$0.015Call206210.700669 (-0.015065)0.005567
5/29/2020$110.00$0.015Call0497 (-3)0.590584 (+0.038793)0.006482
5/29/2020$109.00$0.025Call070.603154 (+0.014782)0.010118
5/29/2020$108.00$0.030Call040.592385 (+0.028314)0.01212
5/29/2020$107.00$0.025Call0130.554012 (+0.014631)0.010906
5/29/2020$106.00$0.030Call020.541578 (+0.045223)0.013113
5/29/2020$105.00$0.030Call4726 (-1)0.515555 (+0.019108)0.013693
5/29/2020$104.00$0.020Call024 (+1)0.463855 (-0.013241)0.010432
5/29/2020$103.00$0.030Call4117 (+4)0.462184 (+0.103866)0.015077
5/29/2020$102.00$0.020Call6270 (-1)0.411672 (+0.002345)0.011593
5/29/2020$101.00$0.020Call42209 (+171)0.384868 (+0.017431)0.012305
5/29/2020$100.00$0.035Call6443,677 (+98)0.38696 (+0.001352)0.020214
5/29/2020$99.00$0.045Call167461 (+307)0.371702 (-0.010454)0.026166
5/29/2020$98.50$0.045Call30270 (+21)0.356186 (-0.019403)0.027148
5/29/2020$98.00$0.045Call66214 (+1)0.340492 (-0.038342)0.02823
5/29/2020$97.50$0.065Call15190 (+21)0.346081 (-0.025147)0.038433
5/29/2020$97.00$0.080Call23618 (-4)0.342411 (-0.035192)0.046458
5/29/2020$96.50$0.105Call6094 (+1)0.343371 (-0.018774)0.058592
5/29/2020$96.00$0.115Call200515 (+46)0.331346 (-0.024066)0.065261
5/29/2020$95.50$0.135Call200333 (+48)0.323982 (-0.045718)0.076207
5/29/2020$95.00$0.160Call1,4412,848 (-43)0.317064 (-0.048005)0.089523
5/29/2020$94.50$0.220Call84575 (+21)0.322908 (-0.058883)0.11496
5/29/2020$94.00$0.280Call498818 (+7)0.323281 (-0.051386)0.13993
5/29/2020$93.50$0.330Call2892,375 (-24)0.31624 (-0.05923)0.162582
5/29/2020$93.00$0.440Call1,1533,075 (-161)0.323931 (-0.038097)0.200466
5/29/2020$92.50$0.510Call207818 (+133)0.315363 (-0.064201)0.229484
5/29/2020$92.00$0.660Call5441,184 (+8)0.323247 (-0.058072)0.274144
5/29/2020$91.50$0.785Call3271,372 (+108)0.319881 (-0.065428)0.31416
5/29/2020$91.00$0.990Call1,71510,590 (+262)0.329522 (-0.055184)0.363718
5/29/2020$90.50$1.130Call1,10510,114 (+120)0.320244 (-0.063144)0.40683
5/29/2020$90.00$1.360Call3,2541,731 (+60)0.324934 (-0.077967)0.456783
5/29/2020$89.50$1.640Call570204 (+12)0.334696 (-0.061611)0.506443
5/29/2020$89.00$1.970Call534457 (+18)0.349802 (-0.052524)0.552962
5/29/2020$88.50$2.190Call187130 (-2)0.337609 (-0.069333)0.60131
5/29/2020$88.00$2.540Call2385360.347743 (-0.05938)0.643672
5/29/2020$87.50$2.925Call61359 (-4)0.361616 (-0.060213)0.680761
5/29/2020$87.00$3.300Call25293 (-16)0.369605 (-0.053348)0.716585
5/29/2020$86.00$4.075Call47320 (-5)0.380205 (-0.058916)0.78165
5/29/2020$85.00$4.925Call53180 (+13)0.397223 (-0.009055)0.831316
5/29/2020$84.00$5.875Call31480.437549 (+0.013381)0.858049
5/29/2020$83.00$6.725Call36280.4302 (-0.062925)0.901456
5/29/2020$82.00$7.600Call029 (+6)0.408557 (-0.015792)0.941721
5/29/2020$81.00$8.625Call0180.471379 (-0.05343)0.940184
5/29/2020$80.00$9.550Call85176 (+19)0.453297 (+0.034196)0.965141
5/29/2020$79.00$10.575Call2220.520954 (-0.06587)0.960906
5/29/2020$78.00$11.475Call010.364804 (-0.249156)0.996938
5/29/2020$75.00$14.500Call1110.571878 (-0.102098)0.988314
5/29/2020$70.00$19.475Call7741,780 (+600)0.621183 (-0.113582)0.99811
5/29/2020$65.00$24.500Call000.9750650.99253
5/29/2020$60.00$29.425Call00
5/29/2020$55.00$34.450Call00
5/29/2020$50.00$39.475Call001.401340.999017
5/29/2020$45.00$44.475Call001.65890.999053
5/29/2020$135.00$45.500Put00
5/29/2020$130.00$40.500Put00
5/29/2020$125.00$35.525Put03
5/29/2020$120.00$30.525Put00
5/29/2020$115.00$25.500Put00
5/29/2020$110.00$20.500Put01
5/29/2020$109.00$19.525Put00
5/29/2020$108.00$18.425Put00
5/29/2020$107.00$17.550Put000.546875 (+0.001167)-0.990845
5/29/2020$106.00$16.500Put00
5/29/2020$105.00$15.500Put011 (-1)
5/29/2020$104.00$14.500Put00
5/29/2020$103.00$13.550Put000.448438 (+0.008317)-0.988788
5/29/2020$102.00$12.525Put020
5/29/2020$101.00$11.500Put1023 (+3)
5/29/2020$100.00$10.550Put12111 (+4)0.366931 (-0.020348)-0.987123
5/29/2020$99.00$9.650Put66 (+2)0.444213 (+0.019304)-0.94766
5/29/2020$98.50$9.075Put1120.360357 (+0.022387)-0.972971
5/29/2020$98.00$8.600Put157 (+5)0.370895 (-0.048545)-0.961854
5/29/2020$97.50$8.075Put080.328716 (-0.029183)-0.971049
5/29/2020$97.00$7.650Put090.37402 (-0.05792)-0.939112
5/29/2020$96.50$7.075Put0120.297075 (-0.033083)-0.968575
5/29/2020$96.00$6.550Put0260.243709 (-0.028672)-0.981979
5/29/2020$95.50$6.150Put090.319732 (-0.023006)-0.930388
5/29/2020$95.00$5.675Put41689 (+65)0.311059 (-0.045544)-0.916679
5/29/2020$94.50$5.200Put473 (+1)0.300591 (-0.05262)-0.902554
5/29/2020$94.00$4.800Put0100 (+4)0.323638 (-0.040459)-0.863906
5/29/2020$93.50$4.350Put4107 (+8)0.3127 (-0.047145)-0.84168
5/29/2020$93.00$3.850Put66263 (+189)0.286919 (-0.074834)-0.830336
5/29/2020$92.50$3.525Put087 (-1)0.313091 (-0.050667)-0.774426
5/29/2020$92.00$3.150Put217726 (+97)0.312815 (-0.063535)-0.733765
5/29/2020$91.50$2.815Put4391 (+162)0.317778 (-0.055355)-0.686687
5/29/2020$91.00$2.560Put92869 (+8)0.34094 (-0.042832)-0.633242
5/29/2020$90.50$2.150Put111433 (+80)0.316607 (-0.063551)-0.594703
5/29/2020$90.00$1.890Put883817 (+104)0.322848 (-0.069249)-0.543285
5/29/2020$89.50$1.675Put214131 (+29)0.338091 (-0.051058)-0.493497
5/29/2020$89.00$1.445Put519502 (+48)0.336643 (-0.061972)-0.445954
5/29/2020$88.50$1.215Put214635 (+43)0.334575 (-0.069808)-0.397829
5/29/2020$88.00$1.045Put1,1999,184 (+366)0.344455 (-0.057676)-0.353679
5/29/2020$87.50$0.920Put7238,553 (+96)0.352544 (-0.066115)-0.315257
5/29/2020$87.00$0.820Put4762,007 (+555)0.364768 (-0.057676)-0.281385
5/29/2020$86.00$0.575Put330667 (+42)0.373752 (-0.070176)-0.212542
5/29/2020$85.00$0.425Put7232,253 (+14)0.385681 (-0.050036)-0.161727
5/29/2020$84.00$0.285Put2871,104 (+238)0.393799 (-0.057713)-0.116204
5/29/2020$83.00$0.220Put182605 (+106)0.412262 (-0.065063)-0.089029
5/29/2020$82.00$0.155Put3602,402 (+86)0.431793 (-0.039282)-0.064654
5/29/2020$81.00$0.125Put187802 (+84)0.451324 (-0.038501)-0.051289
5/29/2020$80.00$0.095Put4934,339 (+39)0.470146 (-0.045103)-0.038862
5/29/2020$79.00$0.050Put17385 (+17)0.459137 (-0.090446)-0.022251
5/29/2020$78.00$0.050Put134322 (+105)0.499762 (-0.029508)-0.020913
5/29/2020$75.00$0.025Put211,448 (-2)0.571686 (-0.020439)-0.01014
5/29/2020$70.00$0.020Put564760.733849 (-0.065605)-0.006214
5/29/2020$65.00$0.025Put0156 (+10)0.961968 (-0.033345)-0.006248
5/29/2020$60.00$0.025Put026 (+4)1.17578 (-0.005439)-0.005006
5/29/2020$55.00$0.025Put0861.41094 (+0.001348)-0.004161
5/29/2020$50.00$0.025Put0271.67344 (+0.179457)-0.003615
5/29/2020$45.00$0.025Put0211.95465 (+0.078868)-0.00299
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.