NYSE:JPMJPMorgan Chase & Co. Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding JPMorgan Chase & Co. Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $89.47 -0.70 (-0.78 %) (As of 05/22/2020 04:00 PM ET) Add Compare Share Today's Range$88.72Now: $89.47▼$90.3650-Day Range$84.03MA: $91.61▼$102.7652-Week Range$76.91Now: $89.47▼$141.10Volume13.55 million shsAverage Volume22.55 million shsMarket Capitalization$272.62 billionP/E Ratio10.11Dividend Yield4.02%Beta1.2 ProfileAnalyst RatingsAdvanced ChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Options Chain JPMorgan Chase & Co. (NYSE:JPM) Options Chain Options Date: 1/21/2022 9/17/2021 6/18/2021 3/19/2021 1/15/2021 12/18/2020 9/18/2020 7/17/2020 7/2/2020 6/26/2020 6/19/2020 6/12/2020 6/5/2020 5/29/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta5/29/2020$135.00$0.005Call0191.00625 (+0.0875)0.0019745/29/2020$130.00$0.025Call0581.04894 (+0.053624)0.006225/29/2020$125.00$0.005Call21230.812364 (+0.068904)0.0017725/29/2020$120.00$0.010Call01560.771406 (+0.06738)0.0035225/29/2020$115.00$0.015Call206210.700669 (-0.015065)0.0055675/29/2020$110.00$0.015Call0497 (-3)0.590584 (+0.038793)0.0064825/29/2020$109.00$0.025Call070.603154 (+0.014782)0.0101185/29/2020$108.00$0.030Call040.592385 (+0.028314)0.012125/29/2020$107.00$0.025Call0130.554012 (+0.014631)0.0109065/29/2020$106.00$0.030Call020.541578 (+0.045223)0.0131135/29/2020$105.00$0.030Call4726 (-1)0.515555 (+0.019108)0.0136935/29/2020$104.00$0.020Call024 (+1)0.463855 (-0.013241)0.0104325/29/2020$103.00$0.030Call4117 (+4)0.462184 (+0.103866)0.0150775/29/2020$102.00$0.020Call6270 (-1)0.411672 (+0.002345)0.0115935/29/2020$101.00$0.020Call42209 (+171)0.384868 (+0.017431)0.0123055/29/2020$100.00$0.035Call6443,677 (+98)0.38696 (+0.001352)0.0202145/29/2020$99.00$0.045Call167461 (+307)0.371702 (-0.010454)0.0261665/29/2020$98.50$0.045Call30270 (+21)0.356186 (-0.019403)0.0271485/29/2020$98.00$0.045Call66214 (+1)0.340492 (-0.038342)0.028235/29/2020$97.50$0.065Call15190 (+21)0.346081 (-0.025147)0.0384335/29/2020$97.00$0.080Call23618 (-4)0.342411 (-0.035192)0.0464585/29/2020$96.50$0.105Call6094 (+1)0.343371 (-0.018774)0.0585925/29/2020$96.00$0.115Call200515 (+46)0.331346 (-0.024066)0.0652615/29/2020$95.50$0.135Call200333 (+48)0.323982 (-0.045718)0.0762075/29/2020$95.00$0.160Call1,4412,848 (-43)0.317064 (-0.048005)0.0895235/29/2020$94.50$0.220Call84575 (+21)0.322908 (-0.058883)0.114965/29/2020$94.00$0.280Call498818 (+7)0.323281 (-0.051386)0.139935/29/2020$93.50$0.330Call2892,375 (-24)0.31624 (-0.05923)0.1625825/29/2020$93.00$0.440Call1,1533,075 (-161)0.323931 (-0.038097)0.2004665/29/2020$92.50$0.510Call207818 (+133)0.315363 (-0.064201)0.2294845/29/2020$92.00$0.660Call5441,184 (+8)0.323247 (-0.058072)0.2741445/29/2020$91.50$0.785Call3271,372 (+108)0.319881 (-0.065428)0.314165/29/2020$91.00$0.990Call1,71510,590 (+262)0.329522 (-0.055184)0.3637185/29/2020$90.50$1.130Call1,10510,114 (+120)0.320244 (-0.063144)0.406835/29/2020$90.00$1.360Call3,2541,731 (+60)0.324934 (-0.077967)0.4567835/29/2020$89.50$1.640Call570204 (+12)0.334696 (-0.061611)0.5064435/29/2020$89.00$1.970Call534457 (+18)0.349802 (-0.052524)0.5529625/29/2020$88.50$2.190Call187130 (-2)0.337609 (-0.069333)0.601315/29/2020$88.00$2.540Call2385360.347743 (-0.05938)0.6436725/29/2020$87.50$2.925Call61359 (-4)0.361616 (-0.060213)0.6807615/29/2020$87.00$3.300Call25293 (-16)0.369605 (-0.053348)0.7165855/29/2020$86.00$4.075Call47320 (-5)0.380205 (-0.058916)0.781655/29/2020$85.00$4.925Call53180 (+13)0.397223 (-0.009055)0.8313165/29/2020$84.00$5.875Call31480.437549 (+0.013381)0.8580495/29/2020$83.00$6.725Call36280.4302 (-0.062925)0.9014565/29/2020$82.00$7.600Call029 (+6)0.408557 (-0.015792)0.9417215/29/2020$81.00$8.625Call0180.471379 (-0.05343)0.9401845/29/2020$80.00$9.550Call85176 (+19)0.453297 (+0.034196)0.9651415/29/2020$79.00$10.575Call2220.520954 (-0.06587)0.9609065/29/2020$78.00$11.475Call010.364804 (-0.249156)0.9969385/29/2020$75.00$14.500Call1110.571878 (-0.102098)0.9883145/29/2020$70.00$19.475Call7741,780 (+600)0.621183 (-0.113582)0.998115/29/2020$65.00$24.500Call000.9750650.992535/29/2020$60.00$29.425Call005/29/2020$55.00$34.450Call005/29/2020$50.00$39.475Call001.401340.9990175/29/2020$45.00$44.475Call001.65890.9990535/29/2020$135.00$45.500Put005/29/2020$130.00$40.500Put005/29/2020$125.00$35.525Put035/29/2020$120.00$30.525Put005/29/2020$115.00$25.500Put005/29/2020$110.00$20.500Put015/29/2020$109.00$19.525Put005/29/2020$108.00$18.425Put005/29/2020$107.00$17.550Put000.546875 (+0.001167)-0.9908455/29/2020$106.00$16.500Put005/29/2020$105.00$15.500Put011 (-1)5/29/2020$104.00$14.500Put005/29/2020$103.00$13.550Put000.448438 (+0.008317)-0.9887885/29/2020$102.00$12.525Put0205/29/2020$101.00$11.500Put1023 (+3)5/29/2020$100.00$10.550Put12111 (+4)0.366931 (-0.020348)-0.9871235/29/2020$99.00$9.650Put66 (+2)0.444213 (+0.019304)-0.947665/29/2020$98.50$9.075Put1120.360357 (+0.022387)-0.9729715/29/2020$98.00$8.600Put157 (+5)0.370895 (-0.048545)-0.9618545/29/2020$97.50$8.075Put080.328716 (-0.029183)-0.9710495/29/2020$97.00$7.650Put090.37402 (-0.05792)-0.9391125/29/2020$96.50$7.075Put0120.297075 (-0.033083)-0.9685755/29/2020$96.00$6.550Put0260.243709 (-0.028672)-0.9819795/29/2020$95.50$6.150Put090.319732 (-0.023006)-0.9303885/29/2020$95.00$5.675Put41689 (+65)0.311059 (-0.045544)-0.9166795/29/2020$94.50$5.200Put473 (+1)0.300591 (-0.05262)-0.9025545/29/2020$94.00$4.800Put0100 (+4)0.323638 (-0.040459)-0.8639065/29/2020$93.50$4.350Put4107 (+8)0.3127 (-0.047145)-0.841685/29/2020$93.00$3.850Put66263 (+189)0.286919 (-0.074834)-0.8303365/29/2020$92.50$3.525Put087 (-1)0.313091 (-0.050667)-0.7744265/29/2020$92.00$3.150Put217726 (+97)0.312815 (-0.063535)-0.7337655/29/2020$91.50$2.815Put4391 (+162)0.317778 (-0.055355)-0.6866875/29/2020$91.00$2.560Put92869 (+8)0.34094 (-0.042832)-0.6332425/29/2020$90.50$2.150Put111433 (+80)0.316607 (-0.063551)-0.5947035/29/2020$90.00$1.890Put883817 (+104)0.322848 (-0.069249)-0.5432855/29/2020$89.50$1.675Put214131 (+29)0.338091 (-0.051058)-0.4934975/29/2020$89.00$1.445Put519502 (+48)0.336643 (-0.061972)-0.4459545/29/2020$88.50$1.215Put214635 (+43)0.334575 (-0.069808)-0.3978295/29/2020$88.00$1.045Put1,1999,184 (+366)0.344455 (-0.057676)-0.3536795/29/2020$87.50$0.920Put7238,553 (+96)0.352544 (-0.066115)-0.3152575/29/2020$87.00$0.820Put4762,007 (+555)0.364768 (-0.057676)-0.2813855/29/2020$86.00$0.575Put330667 (+42)0.373752 (-0.070176)-0.2125425/29/2020$85.00$0.425Put7232,253 (+14)0.385681 (-0.050036)-0.1617275/29/2020$84.00$0.285Put2871,104 (+238)0.393799 (-0.057713)-0.1162045/29/2020$83.00$0.220Put182605 (+106)0.412262 (-0.065063)-0.0890295/29/2020$82.00$0.155Put3602,402 (+86)0.431793 (-0.039282)-0.0646545/29/2020$81.00$0.125Put187802 (+84)0.451324 (-0.038501)-0.0512895/29/2020$80.00$0.095Put4934,339 (+39)0.470146 (-0.045103)-0.0388625/29/2020$79.00$0.050Put17385 (+17)0.459137 (-0.090446)-0.0222515/29/2020$78.00$0.050Put134322 (+105)0.499762 (-0.029508)-0.0209135/29/2020$75.00$0.025Put211,448 (-2)0.571686 (-0.020439)-0.010145/29/2020$70.00$0.020Put564760.733849 (-0.065605)-0.0062145/29/2020$65.00$0.025Put0156 (+10)0.961968 (-0.033345)-0.0062485/29/2020$60.00$0.025Put026 (+4)1.17578 (-0.005439)-0.0050065/29/2020$55.00$0.025Put0861.41094 (+0.001348)-0.0041615/29/2020$50.00$0.025Put0271.67344 (+0.179457)-0.0036155/29/2020$45.00$0.025Put0211.95465 (+0.078868)-0.00299End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 5/24/2020 by MarketBeat.com Staff
