JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.22Down-0.04-0.07%Today's Close  |  55.22 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 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.JPM4DPC040000 NA NA NA NA 15.150 15.5 NA NA
43.000 126.2.JPM4DPC043000 NA NA NA NA 10.700 12.5 NA NA
44.000 126.2.JPM4DPC044000 NA NA NA NA 9.650 13 NA NA
45.000 126.2.JPM4DPC045000 NA NA NA NA 10.000 10.65 NA NA
46.000 126.2.JPM4DPC046000 NA NA NA NA 9.000 9.65 NA NA
47.000 126.2.JPM4DPC047000 NA NA NA NA 8.000 8.65 NA NA
48.000 126.2.JPM4DPC048000 10.45 +10.45 NA 0.43 7.000 7.65 10 10
48.500 126.2.JPM4DPC048500 NA NA NA NA 6.500 7.05 NA NA
49.000 126.2.JPM4DPC049000 NA NA NA NA 6.000 6.65 NA NA
49.500 126.2.JPM4DPC049500 NA NA NA NA 5.500 6.05 NA NA
50.000 126.2.JPM4DPC050000 7.50 -3.10 -29.25% 0.33 5.000 5.55 3 253
50.500 126.2.JPM4DPC050500 NA NA NA NA 4.500 5.05 NA NA
51.000 126.2.JPM4DPC051000 NA NA NA NA 4.000 4.65 NA NA
51.500 126.2.JPM4DPC051500 NA NA NA NA 3.500 4 NA NA
52.000 126.2.JPM4DPC052000 3.45 +3.45 NA 0.18 3.000 3.4 4 NA
52.500 126.2.JPM4DPC052500 NA NA NA NA 2.560 3 NA NA
53.000 126.2.JPM4DPC053000 2.95 +2.95 NA 0.17 2.250 2.39 1 1
53.500 126.2.JPM4DPC053500 1.63 +0.14 +9.40% 0.21 1.810 1.93 14 103
54.000 126.2.JPM4DPC054000 1.42 -0.02 -1.39% 0.19 1.380 1.41 19 219
54.500 126.2.JPM4DPC054500 0.94 -0.14 -12.96% 0.29 0.990 1.01 43 219
55.000 126.2.JPM4DPC055000 0.69 -0.06 -8.00% 0.45 0.650 0.67 528 583
55.500 126.2.JPM4DPC055500 0.39 -0.09 -18.75% 0.43 0.410 0.43 1,859 1,328
56.000 126.2.JPM4DPC056000 0.20 -0.09 -31.03% 0.22 0.210 0.22 523 1,110
56.500 126.2.JPM4DPC056500 0.11 -0.05 -31.25% 0.11 0.100 0.11 89 916
57.000 126.2.JPM4DPC057000 0.05 -0.01 -16.67% 0.05 0.040 0.05 183 3,653
57.500 126.2.JPM4DPC057500 0.03 -0.01 -25.00% 0.03 0.010 0.03 3 525
58.000 126.2.JPM4DPC058000 0.05 -0.08 -61.54% 0.02 NA 0.02 24 1,435
58.500 126.2.JPM4DPC058500 0.10 -0.65 -86.67% 0.02 NA 0.02 10 572
59.000 126.2.JPM4DPC059000 0.02 -0.06 -75.00% 0.01 NA 0.01 7 639
59.500 126.2.JPM4DPC059500 0.02 -0.04 -66.67% 0.02 NA 0.02 2 578
60.000 126.2.JPM4DPC060000 0.03 -0.01 -25.00% 0.01 NA 0.01 8 3,101
60.500 126.2.JPM4DPC060500 0.01 -0.02 -66.67% 0.01 NA 0.01 30 593
61.000 126.2.JPM4DPC061000 0.02 unch unch 0.01 NA 0.01 18 661
61.500 126.2.JPM4DPC061500 0.02 -0.11 -84.62% 0.01 NA 0.01 23 724
62.000 126.2.JPM4DPC062000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 1,134
62.500 126.2.JPM4DPC062500 0.02 -0.03 -60.00% 0.02 NA 0.02 33 1,667
63.000 126.2.JPM4DPC063000 0.03 -0.02 -40.00% 0.02 NA 0.02 55 131
63.500 126.2.JPM4DPC063500 0.04 -0.07 -63.64% 0.02 NA 0.02 4 380
64.000 126.2.JPM4DPC064000 0.06 -0.14 -70.00% 0.02 NA 0.02 51 60
64.500 126.2.JPM4DPC064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.JPM4DPC065000 0.04 -0.04 -50.00% 0.02 NA 0.02 10 453
66.000 126.2.JPM4DPC066000 0.05 +0.05 NA 0.01 NA 0.01 15 15
67.000 126.2.JPM4DPC067000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.JPM4DPC070000 NA NA NA NA NA 0.01 NA NA
72.500 126.2.JPM4DPC072500 NA NA NA NA NA 0.01 NA NA
75.000 126.2.JPM4DPC075000 NA NA NA NA NA 0.01 NA NA
80.000 126.2.JPM4DPC080000 NA NA NA NA NA 0.01 NA NA
APRIL 25, 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.JPM4PPC040000 NA NA NA NA NA 0.01 NA NA
43.000 126.2.JPM4PPC043000 NA NA NA NA NA 0.01 NA NA
44.000 126.2.JPM4PPC044000 NA NA NA NA NA 0.01 NA NA
45.000 126.2.JPM4PPC045000 NA NA NA NA NA 0.01 NA NA
46.000 126.2.JPM4PPC046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.JPM4PPC047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.JPM4PPC048000 0.06 +0.01 +20.00% 0.02 NA 0.02 55 86
48.500 126.2.JPM4PPC048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.JPM4PPC049000 0.02 unch unch 0.02 NA 0.02 153 157
49.500 126.2.JPM4PPC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.JPM4PPC050000 0.03 unch unch 0.03 NA 0.03 5 178
50.500 126.2.JPM4PPC050500 NA NA NA NA NA 0.03 NA NA
51.000 126.2.JPM4PPC051000 0.06 -0.03 -33.33% 0.03 0.010 0.03 35 93
51.500 126.2.JPM4PPC051500 0.04 -0.05 -55.56% 0.04 0.020 0.04 150 142
52.000 126.2.JPM4PPC052000 0.04 -0.01 -20.00% 0.04 0.030 0.04 30 562
52.500 126.2.JPM4PPC052500 0.04 -0.03 -42.86% 0.05 0.030 0.05 58 180
53.000 126.2.JPM4PPC053000 0.06 -0.04 -40.00% 0.07 0.050 0.07 88 621
53.500 126.2.JPM4PPC053500 0.10 -0.07 -41.18% 0.11 0.090 0.11 49 1,326
54.000 126.2.JPM4PPC054000 0.14 -0.07 -33.33% 0.17 0.150 0.17 460 368
54.500 126.2.JPM4PPC054500 0.23 -0.15 -39.47% 0.27 0.260 0.27 262 225
55.000 126.2.JPM4PPC055000 0.42 -0.08 -16.00% 0.43 0.420 0.43 460 1,239
55.500 126.2.JPM4PPC055500 0.62 -0.07 -10.14% 0.35 0.610 0.63 92 315
56.000 126.2.JPM4PPC056000 1.04 +0.02 +1.96% 0.22 0.970 1 43 373
56.500 126.2.JPM4PPC056500 1.29 -0.17 -11.64% 0.11 1.350 1.39 52 122
57.000 126.2.JPM4PPC057000 2.18 +0.53 +32.12% 0.06 1.650 1.84 22 293
57.500 126.2.JPM4PPC057500 2.53 -0.10 -3.80% 0.13 2.020 2.41 5 448
58.000 126.2.JPM4PPC058000 2.60 -0.24 -8.45% 0.22 2.500 3 5 579
58.500 126.2.JPM4PPC058500 3.90 +0.13 +3.45% 0.27 3.000 3.55 12 692
59.000 126.2.JPM4PPC059000 3.81 -0.39 -9.29% 0.17 3.400 3.95 28 244
59.500 126.2.JPM4PPC059500 4.27 -0.28 -6.15% 0.07 4.050 4.35 10 1,015
60.000 126.2.JPM4PPC060000 4.55 -1.00 -18.02% 0.27 4.500 5.05 25 580
60.500 126.2.JPM4PPC060500 4.90 +3.14 +178.41% 0.27 4.850 5.55 2 174
61.000 126.2.JPM4PPC061000 6.30 +0.70 +12.50% 0.27 5.200 6.05 3 143
61.500 126.2.JPM4PPC061500 2.58 -0.59 -18.61% 0.27 5.700 6.55 25 32
62.000 126.2.JPM4PPC062000 4.45 +1.31 +41.72% 0.27 6.200 7.05 17 16
62.500 126.2.JPM4PPC062500 6.85 +2.75 +67.07% 0.27 6.700 7.55 4 16
63.000 126.2.JPM4PPC063000 3.95 -0.30 -7.06% 0.27 7.200 8.05 3 39
63.500 126.2.JPM4PPC063500 3.30 -2.20 -40.00% 0.27 7.650 8.55 10 56
64.000 126.2.JPM4PPC064000 4.90 +0.65 +15.29% 0.27 8.200 9.05 10 25
64.500 126.2.JPM4PPC064500 NA NA NA NA 8.800 9.55 NA NA
65.000 126.2.JPM4PPC065000 NA NA NA NA 9.300 10.05 NA NA
66.000 126.2.JPM4PPC066000 5.80 +5.80 NA 1.42 9.000 12.2 5 5
67.000 126.2.JPM4PPC067000 7.35 -1.95 -20.97% 1.42 10.000 13.2 9 20
70.000 126.2.JPM4PPC070000 NA NA NA NA 14.500 14.85 NA NA
72.500 126.2.JPM4PPC072500 NA NA NA NA 17.000 17.35 NA NA
75.000 126.2.JPM4PPC075000 NA NA NA NA 19.500 19.85 NA NA
80.000 126.2.JPM4PPC080000 NA NA NA NA 24.500 24.85 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 4:56 PM ET