S&P 500   3,853.07 (+0.03%)
DOW   31,176.01 (-0.04%)
QQQ   326.36 (+0.80%)
AAPL   136.87 (+3.67%)
MSFT   224.97 (+0.28%)
FB   272.87 (+2.02%)
GOOGL   1,884.15 (+0.22%)
AMZN   3,306.99 (+1.34%)
TSLA   844.99 (-0.64%)
NVDA   554.70 (+3.75%)
BABA   260.00 (-2.07%)
CGC   33.56 (-0.21%)
GE   11.07 (-2.81%)
MU   85.01 (+1.81%)
AMD   91.53 (+3.13%)
NIO   58.34 (+1.09%)
T   28.83 (-0.45%)
F   11.53 (+6.17%)
ACB   11.17 (-3.21%)
BA   207.41 (-1.91%)
DIS   171.28 (-1.36%)
NFLX   579.84 (-1.11%)
GILD   66.98 (-1.49%)
S&P 500   3,853.07 (+0.03%)
DOW   31,176.01 (-0.04%)
QQQ   326.36 (+0.80%)
AAPL   136.87 (+3.67%)
MSFT   224.97 (+0.28%)
FB   272.87 (+2.02%)
GOOGL   1,884.15 (+0.22%)
AMZN   3,306.99 (+1.34%)
TSLA   844.99 (-0.64%)
NVDA   554.70 (+3.75%)
BABA   260.00 (-2.07%)
CGC   33.56 (-0.21%)
GE   11.07 (-2.81%)
MU   85.01 (+1.81%)
AMD   91.53 (+3.13%)
NIO   58.34 (+1.09%)
T   28.83 (-0.45%)
F   11.53 (+6.17%)
ACB   11.17 (-3.21%)
BA   207.41 (-1.91%)
DIS   171.28 (-1.36%)
NFLX   579.84 (-1.11%)
GILD   66.98 (-1.49%)
S&P 500   3,853.07 (+0.03%)
DOW   31,176.01 (-0.04%)
QQQ   326.36 (+0.80%)
AAPL   136.87 (+3.67%)
MSFT   224.97 (+0.28%)
FB   272.87 (+2.02%)
GOOGL   1,884.15 (+0.22%)
AMZN   3,306.99 (+1.34%)
TSLA   844.99 (-0.64%)
NVDA   554.70 (+3.75%)
BABA   260.00 (-2.07%)
CGC   33.56 (-0.21%)
GE   11.07 (-2.81%)
MU   85.01 (+1.81%)
AMD   91.53 (+3.13%)
NIO   58.34 (+1.09%)
T   28.83 (-0.45%)
F   11.53 (+6.17%)
ACB   11.17 (-3.21%)
BA   207.41 (-1.91%)
DIS   171.28 (-1.36%)
NFLX   579.84 (-1.11%)
GILD   66.98 (-1.49%)
S&P 500   3,853.07 (+0.03%)
DOW   31,176.01 (-0.04%)
QQQ   326.36 (+0.80%)
AAPL   136.87 (+3.67%)
MSFT   224.97 (+0.28%)
FB   272.87 (+2.02%)
GOOGL   1,884.15 (+0.22%)
AMZN   3,306.99 (+1.34%)
TSLA   844.99 (-0.64%)
NVDA   554.70 (+3.75%)
BABA   260.00 (-2.07%)
CGC   33.56 (-0.21%)
GE   11.07 (-2.81%)
MU   85.01 (+1.81%)
AMD   91.53 (+3.13%)
NIO   58.34 (+1.09%)
T   28.83 (-0.45%)
F   11.53 (+6.17%)
ACB   11.17 (-3.21%)
BA   207.41 (-1.91%)
DIS   171.28 (-1.36%)
NFLX   579.84 (-1.11%)
GILD   66.98 (-1.49%)
Log in
NYSE:JPM

JPMorgan Chase & Co. Options Chain and Prices

$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

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$170.00$0.005Call000307
(+2)
1.04793
(+0.196105)
0.0022510
1/22/2021$165.00$0.005Call000152
(+10)
0.907728
(+0.218109)
0.0022120
1/22/2021$160.00$0.005Call2400637
(+4)
0.7875
(+0.175012)
0.0028683
1/22/2021$157.50$0.005Call000241
(+129)
0.698759
(+0.11942)
0.0024320
1/22/2021$155.00$0.010Call52741750
(-118)
0.690001
(+0.154804)
0.00555820
1/22/2021$152.50$0.005Call5001216
(+1087)
0.576782
(+0.093839)
0.0038415
1/22/2021$150.00$0.005Call943768293187
(-129)
0.486589
(+0.062864)
0.00338294
1/22/2021$149.00$0.010Call1105556
(+201)
0.492076
(+0.059262)
0.0063154
1/22/2021$148.00$0.025Call6589456
(-88)
0.515884
(+0.1212)
0.01387232
1/22/2021$147.00$0.020Call5801562941178
(+186)
0.466012
(+0.092029)
0.01242350
1/22/2021$146.00$0.015Call59324954
(+72)
0.414705
(+0.05569)
0.01063827
1/22/2021$145.00$0.020Call406732423919
(+12)
0.394679
(+0.049466)
0.014402124
1/22/2021$144.00$0.030Call29118748820
(-25)
0.379961
(+0.058356)
0.02138758
1/22/2021$143.00$0.040Call5521033441900
(+145)
0.357082
(+0.043768)
0.029124127
1/22/2021$142.00$0.065Call5171731431820
(+11)
0.344953
(+0.048002)
0.04585126
1/22/2021$141.00$0.095Call1,2472445711675
(+322)
0.324657
(+0.033461)
0.066884242
1/22/2021$140.00$0.145Call2,5509119255484
(+859)
0.305704
(+0.018705)
0.100398470
1/22/2021$139.00$0.235Call1,2163515461578
(+540)
0.290549
(+0.010541)
0.155324256
1/22/2021$138.00$0.400Call5,4852,8562,129970
(+19)
0.281425
(+0.00305)
0.241705427
1/22/2021$137.00$0.645Call2,8971,126997608
(-49)
0.26866
(-0.007266)
0.355918613
1/22/2021$136.00$1.040Call2,6191,058884587
(-28)
0.262653
(-0.02092)
0.499408305
1/22/2021$135.00$1.605Call4631661771751
(-8)
0.262237
(-0.031428)
0.647535181
1/22/2021$134.00$2.325Call70013309
(+10)
0.266258
(-0.03436)
0.77351826
1/22/2021$133.00$3.150Call1001040496
(-3)
0.268642
(-0.038663)
0.86878823
1/22/2021$132.00$4.075Call14281412
(-9)
0.286406
(-0.037091)
0.9204998
1/22/2021$131.00$5.050Call40119157
(-19)
0.32104
(-0.003393)
0.94282212
1/22/2021$130.00$6.025Call44626264759
(-12)
0.3460010.96130165
1/22/2021$129.00$7.000Call30420169
(-3)
0.355575
(-0.094269)
0.9779177
1/22/2021$128.00$8.025Call11472723
(-1)
0.4418
(+0.102544)
0.96880132
1/22/2021$127.00$8.975Call400207
(-1)
0.3515140.9958051
1/22/2021$126.00$9.950Call000565
(-4)
0
1/22/2021$125.00$11.025Call220536
(-2)
0.582997
(-0.05566)
0.9756321
1/22/2021$124.00$11.975Call32311319
(-5)
0.460747
(-0.003165)
0.9967273
1/22/2021$123.00$13.300Call6601202
(+9)
0.960524
(+0.153108)
0.9258481
1/22/2021$122.00$13.950Call500243
(-1)
4
1/22/2021$121.00$15.025Call000197
(+0)
0.769847
(-0.062732)
0.9810260
1/22/2021$120.00$16.000Call300832
(-1)
0.748980.9887361
1/22/2021$119.00$16.975Call10084
(+10)
0.644053
(-0.517637)
0.99761
1/22/2021$118.00$18.125Call000206
(+0)
1.08786
(+0.138774)
0.9641140
1/22/2021$117.00$19.175Call00038
(+0)
1.19582
(-0.115792)
0.9592280
1/22/2021$116.00$20.025Call0006
(+0)
1.01456
(-0.197957)
0.9843270
1/22/2021$115.00$20.975Call10032
(+0)
0.793434
(-0.539546)
0.998021
1/22/2021$114.00$22.125Call0001
(+0)
1.31495
(-0.014709)
0.9685060
1/22/2021$113.00$23.000Call0008
(+0)
1.06813
(-0.418951)
0.9913430
1/22/2021$112.00$23.925Call0001
(+0)
0
1/22/2021$111.00$24.925Call0000
(+0)
0
1/22/2021$110.00$26.000Call00012
(+0)
1.20573
(-0.385745)
0.9922270
1/22/2021$109.00$27.025Call0000
(+0)
1.37072
(-0.182802)
0.9871160
1/22/2021$108.00$27.975Call00015
(+0)
1.09283
(-0.55569)
0.9980580
1/22/2021$107.00$28.950Call0000
(+0)
0
1/22/2021$106.00$30.000Call0000
(+0)
1.3798
(-0.621826)
0.9935940
1/22/2021$105.00$30.975Call0001
(+0)
1.18249
(-0.645179)
0.9986350
1/22/2021$104.00$32.100Call0005
(+0)
1.79908
(-0.033714)
0.9812070
1/22/2021$103.00$32.975Call0000
(+0)
1.26377
(-0.479207)
0.9987170
1/22/2021$102.00$34.000Call0000
(+0)
1.58388
(-0.266283)
0.9939710
1/22/2021$101.00$35.050Call0000
(+0)
1.86123
(+0.033859)
0.9870230
1/22/2021$100.00$36.050Call000151
(+0)
1.887740.9883590
1/22/2021$99.00$37.000Call0000
(+0)
1.73325
(-0.005644)
0.9944160
1/22/2021$95.00$41.025Call0001
(+0)
2.06162
(+0.217037)
0.9923640
1/22/2021$90.00$45.900Call00012
(+0)
0
1/22/2021$85.00$51.075Call0002
(+0)
2.9177
(+0.667502)
0.9887890
1/22/2021$80.00$55.750Call0000
(+0)
0
1/22/2021$75.00$61.025Call0000
(+0)
3.29783
(-0.471785)
0.9947550
1/22/2021$70.00$66.200Call00010
(+0)
4.36901
(+0.924527)
0.9866080
1/22/2021$65.00$71.000Call00011
(+0)
3.8001
(-0.508893)
0.9971490
1/22/2021$60.00$76.050Call0000
(+0)
4.5849
(+0.266987)
0.9950630
1/22/2021$170.00$34.100Put0000
(+0)
1.38559-0.9855280
1/22/2021$165.00$29.000Put0000
(+0)
0
1/22/2021$160.00$24.050Put00010
(+0)
0.89339-0.993270
1/22/2021$157.50$21.500Put0000
(+0)
0
1/22/2021$155.00$19.025Put0001
(+0)
0
1/22/2021$152.50$16.525Put0000
(+0)
0
1/22/2021$150.00$14.050Put10039
(+0)
0.578342-0.9896411
1/22/2021$149.00$13.100Put10129
(+25)
0.647899
(+0.234136)
-0.9720091
1/22/2021$148.00$12.050Put0004
(+0)
0.513505-0.9882590
1/22/2021$147.00$11.050Put00014
(+0)
0.476005-0.9879220
1/22/2021$146.00$10.025Put000112
(+0)
0
1/22/2021$145.00$9.075Put35251092
(-1)
0.450188
(+0.100025)
-0.9736033
1/22/2021$144.00$8.075Put250082
(+1)
0.410564
(+0.072633)
-0.97151410
1/22/2021$143.00$7.100Put38202112
(-25)
0.394939
(+0.078102)
-0.9576359
1/22/2021$142.00$6.075Put164496296
(+15)
0.327255
(+0.020574)
-0.96486214
1/22/2021$141.00$5.125Put43432459
(+24)
0.327255
(+0.028386)
-0.93444617
1/22/2021$140.00$4.200Put255148561863
(+69)
0.318757
(+0.030337)
-0.89046896
1/22/2021$139.00$3.275Put442154148666
(+90)
0.294141
(+0.01211)
-0.8428986
1/22/2021$138.00$2.455Put664230292946
(+175)
0.290234
(+0.005859)
-0.753456137
1/22/2021$137.00$1.710Put1,1375613931322
(+169)
0.280469
(-0.001172)
-0.639932251
1/22/2021$136.00$1.105Put9282073661410
(+598)
0.273438
(-0.012891)
-0.500259278
1/22/2021$135.00$0.665Put2,0614007502062
(+1124)
0.2723
(-0.022354)
-0.355696423
1/22/2021$134.00$0.385Put3,2554371,0111010
(-94)
0.277708
(-0.030613)
-0.232999332
1/22/2021$133.00$0.225Put1,456114102619
(+64)
0.289499
(-0.028769)
-0.147131152
1/22/2021$132.00$0.130Put29525118711
(+223)
0.301959
(-0.045172)
-0.08997565
1/22/2021$131.00$0.085Put1,1582353841878
(+1087)
0.327271
(-0.039866)
-0.05876966
1/22/2021$130.00$0.060Put9111456991021
(-11)
0.352188
(-0.036946)
-0.0401484
1/22/2021$129.00$0.050Put72261710
(-9)
0.393019
(+0.008866)
-0.0314149
1/22/2021$128.00$0.040Put1105385
(-3)
0.422168
(+0.000561)
-0.0243346
1/22/2021$127.00$0.025Put37026198
(+0)
0.437959
(+0.004717)
-0.01578910
1/22/2021$126.00$0.020Put200515
(+5)
0.471095
(+2.7E-05)
-0.0118821
1/22/2021$125.00$0.020Put25410416
(+77)
0.513468
(+0.0138)
-0.01101714
1/22/2021$124.00$0.015Put574012234
(+5)
0.532957
(-0.053255)
-0.00842516
1/22/2021$123.00$0.015Put000300
(+0)
0.569246
(+0.026231)
-0.0074940
1/22/2021$122.00$0.010Put622572
(+80)
0.58988
(+0.031624)
-0.0053284
1/22/2021$121.00$0.010Put200270
(+23)
0.626525
(+0.034513)
-0.0046432
1/22/2021$120.00$0.020Put3002310
(+9)
0.718294
(+0.107532)
-0.0079831
1/22/2021$119.00$0.020Put000166
(+0)
0.759904
(+0.022382)
-0.0075380
1/22/2021$118.00$0.020Put100197
(+0)
0.806311
(-0.019416)
-0.0074011
1/22/2021$117.00$0.020Put000402
(+0)
0.846901
(+0.07746)
-0.0069250
1/22/2021$116.00$0.025Put400363
(+0)
0.913704
(-0.018336)
-0.0078544
1/22/2021$115.00$0.010Put41320794
(-18)
0.885833
(+0.173311)
-0.00372917
1/22/2021$114.00$0.010Put600205
(+1)
0.913726
(+0.167526)
-0.0033232
1/22/2021$113.00$0.010Put000266
(+0)
0.944336
(+0.07481)
-0.0030090
1/22/2021$112.00$0.010Put110123
(+0)
1.00642
(+0.190945)
-0.0033071
1/22/2021$111.00$0.010Put000100
(+0)
1.04219
(+0.097756)
-0.00310
1/22/2021$110.00$0.005Put0001721
(+0)
1.00361
(+0.063012)
-0.0015110
1/22/2021$109.00$0.010Put00037
(+0)
1.11726
(+0.153674)
-0.0027660
1/22/2021$108.00$0.010Put000606
(+0)
1.16834
(+0.177457)
-0.0028230
1/22/2021$107.00$0.010Put00038
(+0)
1.20656
(+0.163623)
-0.0026710
1/22/2021$106.00$0.010Put0000
(+0)
1.2478
(+0.17249)
-0.0025670
1/22/2021$105.00$0.010Put100296
(+0)
1.29583
(+0.192917)
-0.0025611
1/22/2021$104.00$0.010Put0000
(+0)
1.31761
(+0.175227)
-0.0021810
1/22/2021$103.00$0.010Put0000
(+0)
1.36761
(+0.200227)
-0.0022040
1/22/2021$102.00$0.010Put0000
(+0)
1.41761
(+0.200227)
-0.0022170
1/22/2021$101.00$0.010Put0000
(+0)
1.46159
(+0.214712)
-0.0021470
1/22/2021$100.00$0.010Put000235
(+0)
1.50496
(+0.216604)
-0.0020670
1/22/2021$99.00$0.010Put0000
(+0)
1.55441
(+0.231812)
-0.0020580
1/22/2021$95.00$0.005Put000102
(+0)
1.6553
(+0.183655)
-0.0009390
1/22/2021$90.00$0.005Put00010
(+0)
1.87653
(+0.202652)
-0.0008260
1/22/2021$85.00$0.005Put00031
(+0)
2.12066
(+0.239406)
-0.0007590
1/22/2021$80.00$0.005Put0002
(+0)
2.40781
(+0.296133)
-0.0007640
1/22/2021$75.00$0.005Put0005
(+0)
2.60634
(+0.265713)
-0.000550
1/22/2021$70.00$0.005Put0000
(+0)
2.89807
(+0.297972)
-0.000510
1/22/2021$65.00$0.005Put0000
(+0)
3.24787
(+0.535373)
-0.0005290
1/22/2021$60.00$0.005Put1103
(+0)
3.59296
(+0.425263)
-0.0004971
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/21/2021 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.