JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00080000 | 2024-03-15 9:52AM EDT | 80.00 | 108.61 | 102.35 | 105.50 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00085000 | 2024-04-19 12:07PM EDT | 85.00 | 98.40 | 108.75 | 109.80 | 0.00 | - | 1 | 1 | 170.12% |
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 100.00 | 97.54 | 93.80 | 94.60 | 0.00 | - | 1 | 3 | 132.42% |
| JPM240517C00110000 | 2024-01-08 12:11PM EDT | 110.00 | 61.65 | 64.60 | 65.55 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 120.00 | 76.82 | 73.85 | 74.70 | 0.00 | - | 7 | 10 | 104.30% |
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 125.00 | 61.65 | 68.95 | 69.75 | 0.00 | - | 6 | 6 | 100.59% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 130.00 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 84.18% |
| JPM240517C00135000 | 2024-04-29 10:54AM EDT | 135.00 | 59.57 | 58.95 | 60.00 | 0.00 | - | 10 | 501 | 90.04% |
| JPM240517C00140000 | 2024-04-19 3:09PM EDT | 140.00 | 45.90 | 53.95 | 54.95 | 0.00 | - | 3 | 25 | 81.45% |
| JPM240517C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 49.72 | 49.00 | 49.95 | +8.98 | +22.04% | 5 | 52 | 74.76% |
| JPM240517C00150000 | 2024-04-29 9:47AM EDT | 150.00 | 43.58 | 44.10 | 44.75 | 0.00 | - | 15 | 355 | 65.92% |
| JPM240517C00155000 | 2024-04-29 3:02PM EDT | 155.00 | 38.55 | 39.00 | 40.00 | 0.00 | - | 10 | 147 | 60.84% |
| JPM240517C00160000 | 2024-04-29 10:34AM EDT | 160.00 | 34.90 | 34.25 | 35.20 | 0.00 | - | 5 | 384 | 58.50% |
| JPM240517C00165000 | 2024-04-26 3:04PM EDT | 165.00 | 30.07 | 29.10 | 30.05 | 0.00 | - | 10 | 3,032 | 56.20% |
| JPM240517C00170000 | 2024-04-30 9:51AM EDT | 170.00 | 25.00 | 24.15 | 24.90 | +1.33 | +5.62% | 1 | 1,219 | 46.22% |
| JPM240517C00175000 | 2024-04-29 1:10PM EDT | 175.00 | 19.25 | 19.40 | 20.45 | 0.00 | - | 27 | 2,629 | 44.80% |
| JPM240517C00177500 | 2024-04-23 11:25AM EDT | 177.50 | 15.40 | 16.85 | 17.40 | 0.00 | - | - | 3 | 34.60% |
| JPM240517C00180000 | 2024-04-29 2:48PM EDT | 180.00 | 14.85 | 14.80 | 15.40 | +0.53 | +3.70% | 18 | 5,476 | 35.74% |
| JPM240517C00182500 | 2024-04-26 3:44PM EDT | 182.50 | 12.34 | 12.30 | 12.60 | 0.00 | - | 9 | 45 | 28.64% |
| JPM240517C00185000 | 2024-04-30 10:14AM EDT | 185.00 | 10.17 | 10.05 | 10.35 | +0.74 | +7.85% | 34 | 5,105 | 26.51% |
| JPM240517C00187500 | 2024-04-29 1:20PM EDT | 187.50 | 8.00 | 7.85 | 8.05 | +0.35 | +4.58% | 8 | 322 | 23.41% |
| JPM240517C00190000 | 2024-04-30 9:46AM EDT | 190.00 | 6.48 | 6.00 | 6.35 | +1.12 | +20.90% | 165 | 7,606 | 23.62% |
| JPM240517C00192500 | 2024-04-30 10:08AM EDT | 192.50 | 4.38 | 4.25 | 4.35 | +0.59 | +15.57% | 32 | 460 | 20.63% |
| JPM240517C00195000 | 2024-04-30 10:14AM EDT | 195.00 | 2.89 | 2.83 | 2.88 | +0.49 | +20.42% | 144 | 10,583 | 19.40% |
| JPM240517C00197500 | 2024-04-30 10:15AM EDT | 197.50 | 1.79 | 1.77 | 1.81 | +0.32 | +21.77% | 92 | 1,236 | 18.76% |
| JPM240517C00200000 | 2024-04-30 10:13AM EDT | 200.00 | 1.07 | 1.04 | 1.07 | +0.22 | +25.88% | 220 | 14,855 | 18.38% |
| JPM240517C00202500 | 2024-04-30 10:13AM EDT | 202.50 | 0.61 | 0.59 | 0.61 | +0.12 | +24.49% | 41 | 271 | 18.31% |
| JPM240517C00205000 | 2024-04-30 10:13AM EDT | 205.00 | 0.33 | 0.32 | 0.34 | +0.06 | +22.22% | 3 | 445 | 18.46% |
| JPM240517C00207500 | 2024-04-29 10:32AM EDT | 207.50 | 0.16 | 0.18 | 0.20 | 0.00 | - | 6 | 136 | 18.99% |
| JPM240517C00210000 | 2024-04-30 10:07AM EDT | 210.00 | 0.11 | 0.11 | 0.12 | +0.01 | +12.50% | 16 | 7,894 | 19.58% |
| JPM240517C00215000 | 2024-04-29 12:33PM EDT | 215.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 127 | 21.78% |
| JPM240517C00220000 | 2024-04-29 3:35PM EDT | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 511 | 9,768 | 25.20% |
| JPM240517C00230000 | 2024-04-26 1:25PM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 570 | 31.84% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 240.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 625 | 42.77% |
| JPM240517C00250000 | 2024-04-18 10:44AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 43.75% |
| JPM240517C00260000 | 2024-04-05 3:07PM EDT | 260.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 27 | 51.76% |
| JPM240517C00270000 | 2024-04-09 9:44AM EDT | 270.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 2 | 57.62% |
| JPM240517C00280000 | 2024-04-01 3:08PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00080000 | 2024-04-08 2:17PM EDT | 80.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 15 | 148.44% |
| JPM240517P00095000 | 2024-01-10 10:45AM EDT | 95.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 75 | 76 | 127.34% |
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240517P00105000 | 2024-02-15 4:22PM EDT | 105.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 113.28% |
| JPM240517P00110000 | 2024-04-05 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 102 | 98.05% |
| JPM240517P00115000 | 2024-04-11 2:02PM EDT | 115.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 71 | 91.02% |
| JPM240517P00120000 | 2024-04-25 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 505 | 83.98% |
| JPM240517P00125000 | 2024-04-11 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 71 | 77.34% |
| JPM240517P00130000 | 2024-04-29 11:12AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,030 | 60.94% |
| JPM240517P00135000 | 2024-04-26 2:41PM EDT | 135.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 12,182 | 62.11% |
| JPM240517P00140000 | 2024-04-26 9:38AM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 282 | 59.77% |
| JPM240517P00145000 | 2024-04-26 2:56PM EDT | 145.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 92 | 1,773 | 55.86% |
| JPM240517P00150000 | 2024-04-29 3:35PM EDT | 150.00 | 0.14 | 0.05 | 0.13 | 0.00 | - | 7 | 3,918 | 52.15% |
| JPM240517P00155000 | 2024-04-29 12:04PM EDT | 155.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 6 | 7,057 | 45.51% |
| JPM240517P00160000 | 2024-04-29 10:41AM EDT | 160.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 70 | 1,239 | 41.11% |
| JPM240517P00162500 | 2024-04-25 9:52AM EDT | 162.50 | 0.18 | 0.11 | 0.12 | 0.00 | - | - | 30 | 39.26% |
| JPM240517P00165000 | 2024-04-29 2:40PM EDT | 165.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 6 | 4,450 | 37.26% |
| JPM240517P00167500 | 2024-04-25 2:21PM EDT | 167.50 | 0.21 | 0.14 | 0.16 | 0.00 | - | - | 21 | 35.06% |
| JPM240517P00170000 | 2024-04-29 2:26PM EDT | 170.00 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 5 | 5,077 | 32.42% |
| JPM240517P00172500 | 2024-04-26 12:12PM EDT | 172.50 | 0.23 | 0.19 | 0.20 | 0.00 | - | 5 | 33 | 30.27% |
| JPM240517P00175000 | 2024-04-30 9:30AM EDT | 175.00 | 0.25 | 0.22 | 0.24 | +0.01 | +4.17% | 32 | 4,149 | 28.22% |
| JPM240517P00177500 | 2024-04-29 2:14PM EDT | 177.50 | 0.28 | 0.26 | 0.28 | 0.00 | - | 1 | 75 | 25.90% |
| JPM240517P00180000 | 2024-04-30 9:57AM EDT | 180.00 | 0.35 | 0.33 | 0.35 | -0.04 | -10.26% | 11 | 7,042 | 23.88% |
| JPM240517P00182500 | 2024-04-30 10:07AM EDT | 182.50 | 0.45 | 0.44 | 0.47 | -0.05 | -10.00% | 17 | 543 | 22.12% |
| JPM240517P00185000 | 2024-04-30 10:07AM EDT | 185.00 | 0.62 | 0.63 | 0.66 | -0.12 | -16.22% | 107 | 4,576 | 20.53% |
| JPM240517P00187500 | 2024-04-30 10:14AM EDT | 187.50 | 0.97 | 0.95 | 0.97 | -0.14 | -12.96% | 35 | 424 | 19.18% |
| JPM240517P00190000 | 2024-04-30 10:09AM EDT | 190.00 | 1.47 | 1.48 | 1.51 | -0.24 | -14.04% | 142 | 9,579 | 18.35% |
| JPM240517P00192500 | 2024-04-30 10:10AM EDT | 192.50 | 2.24 | 2.23 | 2.27 | -0.35 | -13.51% | 411 | 656 | 17.36% |
| JPM240517P00195000 | 2024-04-30 10:08AM EDT | 195.00 | 3.30 | 3.30 | 3.40 | -0.47 | -12.47% | 129 | 2,665 | 16.77% |
| JPM240517P00197500 | 2024-04-30 10:06AM EDT | 197.50 | 4.80 | 4.80 | 4.90 | -0.55 | -10.28% | 63 | 126 | 16.35% |
| JPM240517P00200000 | 2024-04-29 3:55PM EDT | 200.00 | 7.21 | 6.45 | 6.70 | 0.00 | - | 30 | 247 | 15.71% |
| JPM240517P00202500 | 2024-04-25 9:30AM EDT | 202.50 | 9.65 | 8.65 | 8.80 | 0.00 | - | - | 27 | 15.24% |
| JPM240517P00207500 | 2024-04-22 11:14AM EDT | 207.50 | 20.60 | 13.40 | 13.75 | 0.00 | - | - | 0 | 20.46% |
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 210.00 | 16.75 | 15.35 | 16.15 | 0.00 | - | 8 | 0 | 21.17% |
| JPM240517P00220000 | 2024-04-22 11:14AM EDT | 220.00 | 33.10 | 25.45 | 26.55 | 0.00 | - | 3 | 0 | 38.92% |
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 230.00 | 46.65 | 35.60 | 36.50 | 0.00 | - | 650 | 0 | 48.05% |
| JPM240517P00240000 | 2024-04-26 3:55PM EDT | 240.00 | 46.20 | 45.50 | 46.35 | 0.00 | - | 9 | 6 | 53.66% |
| JPM240517P00250000 | 2024-04-25 3:51PM EDT | 250.00 | 56.67 | 55.40 | 56.40 | 0.00 | - | 4 | 0 | 63.14% |
© 2024 Yahoo. All rights reserved.