JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.49Down-0.01-0.02%Today's Close  |  58.51 +0.01 +0.03% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.JPM4HMC040000 NA NA NA NA 16.950 20.25 NA NA
44.000 126.2.JPM4HMC044000 NA NA NA NA 12.950 15.5 NA NA
45.000 126.2.JPM4HMC045000 NA NA NA NA 13.050 14.15 NA NA
46.000 126.2.JPM4HMC046000 NA NA NA NA 12.050 13.15 NA NA
47.000 126.2.JPM4HMC047000 NA NA NA NA 10.800 12.15 NA NA
48.000 126.2.JPM4HMC048000 NA NA NA NA 10.050 10.6 NA NA
49.500 126.2.JPM4HMC049500 NA NA NA NA 8.450 9.65 NA NA
50.000 126.2.JPM4HMC050000 7.25 +0.95 +15.08% 0.66 7.900 9.15 36 36
50.500 126.2.JPM4HMC050500 5.40 +5.40 NA 0.11 7.950 8.1 9 9
51.000 126.2.JPM4HMC051000 6.00 -2.05 -25.47% 0.11 7.450 7.6 52 84
51.500 126.2.JPM4HMC051500 5.50 +5.50 NA 0.11 6.950 7.1 36 36
52.000 126.2.JPM4HMC052000 NA NA NA NA 6.450 6.6 NA 35
52.500 126.2.JPM4HMC052500 4.90 +0.40 +8.89% 0.11 5.950 6.1 9 13
53.000 126.2.JPM4HMC053000 5.00 +0.50 +11.11% 0.11 5.450 5.6 21 83
53.500 126.2.JPM4HMC053500 2.84 +2.84 NA 0.11 4.950 5.1 42 42
54.000 126.2.JPM4HMC054000 2.90 +2.90 NA 0.11 4.450 4.6 13 13
54.500 126.2.JPM4HMC054500 2.36 +0.26 +12.38% 0.11 3.950 4.1 87 395
55.000 126.2.JPM4HMC055000 3.30 +0.72 +27.91% 0.11 3.450 3.6 2 109
55.500 126.2.JPM4HMC055500 2.99 +0.97 +48.02% 0.11 2.960 3.1 123 329
56.000 126.2.JPM4HMC056000 2.49 +0.05 +2.05% 0.08 2.460 2.57 210 624
56.500 126.2.JPM4HMC056500 2.11 +0.04 +1.93% 0.02 1.990 2.01 201 520
57.000 126.2.JPM4HMC057000 1.57 +0.03 +1.95% 0.01 1.490 1.5 623 1,309
57.500 126.2.JPM4HMC057500 1.08 +0.02 +1.89% 0.02 0.990 1.01 728 1,618
58.000 126.2.JPM4HMC058000 0.51 -0.08 -13.56% 0.04 0.510 0.53 1,687 2,699
58.500 126.2.JPM4HMC058500 0.01 -0.21 -95.45% 0.02 NA 0.02 2,504 1,973
59.000 126.2.JPM4HMC059000 0.01 -0.06 -85.71% 0.01 NA 0.01 1,466 2,573
59.500 126.2.JPM4HMC059500 0.03 -0.01 -25.00% 0.01 NA 0.01 393 1,274
60.000 126.2.JPM4HMC060000 0.01 unch unch 0.01 NA 0.01 2 174
60.500 126.2.JPM4HMC060500 0.04 -0.22 -84.62% 0.01 NA 0.01 10 96
61.000 126.2.JPM4HMC061000 0.03 -0.17 -85.00% 0.01 NA 0.01 7 460
61.500 126.2.JPM4HMC061500 0.18 +0.18 NA 0.01 NA 0.01 150 150
62.000 126.2.JPM4HMC062000 NA NA NA NA NA 0.01 NA NA
62.500 126.2.JPM4HMC062500 NA NA NA NA NA 0.02 NA NA
63.000 126.2.JPM4HMC063000 NA NA NA NA NA 0.03 NA NA
63.500 126.2.JPM4HMC063500 NA NA NA NA NA 0.03 NA NA
64.000 126.2.JPM4HMC064000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.JPM4HMC065000 NA NA NA NA NA 0.02 NA NA
66.000 126.2.JPM4HMC066000 NA NA NA NA NA 0.02 NA NA
67.000 126.2.JPM4HMC067000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.JPM4HMC070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.JPM4HMC072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.JPM4HMC075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.JPM4HMC080000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.JPM4HMC085000 NA NA NA NA NA 0.02 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.JPM4TMC040000 NA NA NA NA NA 0.02 NA NA
44.000 126.2.JPM4TMC044000 NA NA NA NA NA 0.02 NA NA
45.000 126.2.JPM4TMC045000 NA NA NA NA NA 0.02 NA NA
46.000 126.2.JPM4TMC046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.JPM4TMC047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.JPM4TMC048000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.JPM4TMC049500 0.02 -0.01 -33.33% 0.02 NA 0.02 1 27
50.000 126.2.JPM4TMC050000 0.01 -0.09 -90.00% 0.02 NA 0.02 36 132
50.500 126.2.JPM4TMC050500 NA NA NA NA NA 0.02 20 20
51.000 126.2.JPM4TMC051000 0.26 unch unch 0.02 NA 0.02 6 23
51.500 126.2.JPM4TMC051500 0.01 -0.01 -50.00% 0.01 NA 0.01 23 120
52.000 126.2.JPM4TMC052000 0.01 -0.07 -87.50% 0.02 NA 0.02 46 46
52.500 126.2.JPM4TMC052500 0.03 -0.03 -50.00% 0.02 NA 0.02 10 220
53.000 126.2.JPM4TMC053000 0.02 -0.04 -66.67% 0.02 NA 0.02 8 159
53.500 126.2.JPM4TMC053500 0.03 -0.08 -72.73% 0.02 NA 0.02 91 1,849
54.000 126.2.JPM4TMC054000 0.01 -0.05 -83.33% 0.02 NA 0.02 79 360
54.500 126.2.JPM4TMC054500 0.03 -0.05 -62.50% 0.02 NA 0.02 140 450
55.000 126.2.JPM4TMC055000 0.01 -0.01 -50.00% 0.02 NA 0.02 2 916
55.500 126.2.JPM4TMC055500 0.01 unch unch 0.01 NA 0.01 5 697
56.000 126.2.JPM4TMC056000 0.02 +0.01 +100.00% 0.01 NA 0.01 40 1,213
56.500 126.2.JPM4TMC056500 0.01 -0.02 -66.67% 0.01 NA 0.01 10 942
57.000 126.2.JPM4TMC057000 0.01 unch unch 0.01 NA 0.01 150 1,090
57.500 126.2.JPM4TMC057500 0.01 -0.01 -50.00% 0.01 NA 0.01 119 1,127
58.000 126.2.JPM4TMC058000 0.01 -0.06 -85.71% 0.01 NA 0.01 124 968
58.500 126.2.JPM4TMC058500 0.01 -0.22 -95.65% 0.00 NA 0.01 1,693 1,062
59.000 126.2.JPM4TMC059000 0.44 -0.15 -25.42% 0.00 0.490 0.51 879 271
59.500 126.2.JPM4TMC059500 0.92 -0.04 -4.17% 0.00 0.980 1.01 376 82
60.000 126.2.JPM4TMC060000 1.46 -0.01 -0.68% -0.03 1.460 1.48 426 301
60.500 126.2.JPM4TMC060500 1.99 +0.25 +14.37% 0.01 1.990 2.02 98 4
61.000 126.2.JPM4TMC061000 2.32 -1.83 -44.10% 0.02 2.430 2.53 49 36
61.500 126.2.JPM4TMC061500 2.74 +2.74 NA 0.04 2.900 3.05 1 1
62.000 126.2.JPM4TMC062000 NA NA NA NA 3.400 3.55 NA NA
62.500 126.2.JPM4TMC062500 NA NA NA NA 3.900 4.05 NA NA
63.000 126.2.JPM4TMC063000 NA NA NA NA 4.400 4.55 NA NA
63.500 126.2.JPM4TMC063500 NA NA NA NA 4.900 5.05 NA NA
64.000 126.2.JPM4TMC064000 NA NA NA NA 5.400 5.55 NA NA
65.000 126.2.JPM4TMC065000 NA NA NA NA 6.400 6.55 NA NA
66.000 126.2.JPM4TMC066000 NA NA NA NA 7.400 7.55 NA NA
67.000 126.2.JPM4TMC067000 NA NA NA NA 8.400 8.55 NA NA
70.000 126.2.JPM4TMC070000 NA NA NA NA 10.850 11.95 NA NA
72.500 126.2.JPM4TMC072500 NA NA NA NA 13.350 14.45 NA NA
75.000 126.2.JPM4TMC075000 NA NA NA NA 14.750 16.55 NA NA
80.000 126.2.JPM4TMC080000 NA NA NA NA 19.750 23.05 NA NA
85.000 126.2.JPM4TMC085000 NA NA NA NA 24.700 28.15 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:37 PM ET