JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2024-04-22 10:53AM EDT | 55.00 | 133.10 | 138.65 | 139.40 | 0.00 | - | 1 | 1 | 168.55% |
| JPM240621C00060000 | 2024-04-03 3:04PM EDT | 60.00 | 138.60 | 133.70 | 134.45 | 0.00 | - | 2 | 1 | 159.57% |
| JPM240621C00065000 | 2023-07-05 9:41AM EDT | 65.00 | 80.63 | 91.30 | 93.35 | 0.00 | - | 2 | 5 | 0.00% |
| JPM240621C00070000 | 2024-04-03 1:58PM EDT | 70.00 | 129.30 | 123.80 | 124.55 | 0.00 | - | 10 | 4 | 143.26% |
| JPM240621C00075000 | 2024-02-23 10:39AM EDT | 75.00 | 109.25 | 120.55 | 123.80 | 0.00 | - | 1 | 18 | 190.38% |
| JPM240621C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.38 | 113.90 | 114.65 | 0.00 | - | 1 | 11 | 128.81% |
| JPM240621C00085000 | 2024-01-24 11:50AM EDT | 85.00 | 85.62 | 97.95 | 101.15 | 0.00 | - | 3 | 180 | 0.00% |
| JPM240621C00090000 | 2024-02-02 11:02AM EDT | 90.00 | 84.30 | 94.25 | 96.25 | 0.00 | - | 40 | 312 | 0.00% |
| JPM240621C00095000 | 2024-01-31 1:48PM EDT | 95.00 | 82.28 | 89.35 | 91.25 | 0.00 | - | 1 | 349 | 0.00% |
| JPM240621C00100000 | 2024-04-03 10:11AM EDT | 100.00 | 99.25 | 94.05 | 94.85 | 0.00 | - | 14 | 202 | 102.95% |
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 105.00 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 0.00% |
| JPM240621C00110000 | 2024-04-15 10:04AM EDT | 110.00 | 77.90 | 84.35 | 84.95 | 0.00 | - | 2 | 1,471 | 93.31% |
| JPM240621C00115000 | 2024-04-16 9:34AM EDT | 115.00 | 69.18 | 79.35 | 80.00 | 0.00 | - | 5 | 178 | 87.43% |
| JPM240621C00120000 | 2024-04-23 10:09AM EDT | 120.00 | 72.00 | 74.45 | 74.90 | 0.00 | - | 1 | 1,871 | 81.37% |
| JPM240621C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 69.63 | 69.35 | 70.05 | 0.00 | - | 3 | 2,386 | 75.88% |
| JPM240621C00130000 | 2024-04-23 12:07PM EDT | 130.00 | 63.02 | 64.45 | 65.15 | 0.00 | - | 2 | 3,384 | 71.46% |
| JPM240621C00135000 | 2024-04-22 2:33PM EDT | 135.00 | 56.36 | 59.70 | 60.20 | 0.00 | - | 1 | 615 | 67.58% |
| JPM240621C00140000 | 2024-04-23 3:26PM EDT | 140.00 | 53.11 | 54.50 | 55.10 | 0.00 | - | 10 | 906 | 60.50% |
| JPM240621C00145000 | 2024-04-24 11:21AM EDT | 145.00 | 47.44 | 49.55 | 50.30 | 0.00 | - | 4 | 2,576 | 56.47% |
| JPM240621C00150000 | 2024-04-25 10:09AM EDT | 150.00 | 43.05 | 44.55 | 45.35 | 0.00 | - | 1 | 3,595 | 51.47% |
| JPM240621C00155000 | 2024-04-30 10:41AM EDT | 155.00 | 41.30 | 39.65 | 40.60 | +1.65 | +4.16% | 1 | 5,460 | 51.37% |
| JPM240621C00160000 | 2024-04-29 3:17PM EDT | 160.00 | 34.51 | 34.80 | 35.65 | 0.00 | - | 8 | 6,526 | 46.28% |
| JPM240621C00165000 | 2024-04-29 2:29PM EDT | 165.00 | 30.52 | 30.15 | 30.60 | 0.00 | - | 4 | 5,676 | 40.58% |
| JPM240621C00170000 | 2024-04-29 3:31PM EDT | 170.00 | 25.00 | 25.25 | 26.00 | 0.00 | - | 22 | 5,672 | 37.48% |
| JPM240621C00175000 | 2024-04-29 11:41AM EDT | 175.00 | 21.50 | 20.80 | 21.05 | +0.60 | +2.87% | 1 | 6,510 | 32.15% |
| JPM240621C00180000 | 2024-04-30 11:25AM EDT | 180.00 | 16.55 | 16.30 | 16.50 | +0.70 | +4.42% | 5 | 7,083 | 28.48% |
| JPM240621C00185000 | 2024-04-30 11:20AM EDT | 185.00 | 12.45 | 12.20 | 12.45 | +0.71 | +6.05% | 5 | 5,611 | 26.08% |
| JPM240621C00190000 | 2024-04-30 11:18AM EDT | 190.00 | 8.70 | 8.60 | 8.70 | +0.45 | +5.45% | 245 | 5,438 | 23.52% |
| JPM240621C00195000 | 2024-04-30 11:03AM EDT | 195.00 | 6.25 | 5.50 | 5.60 | +1.08 | +20.89% | 84 | 5,359 | 21.54% |
| JPM240621C00200000 | 2024-04-30 11:35AM EDT | 200.00 | 3.25 | 3.25 | 3.35 | +0.20 | +6.56% | 178 | 9,350 | 20.34% |
| JPM240621C00210000 | 2024-04-30 11:15AM EDT | 210.00 | 0.92 | 0.86 | 0.89 | +0.14 | +17.95% | 150 | 28,043 | 18.74% |
| JPM240621C00220000 | 2024-04-30 10:58AM EDT | 220.00 | 0.25 | 0.21 | 0.23 | +0.06 | +31.58% | 16 | 2,563 | 19.07% |
| JPM240621C00230000 | 2024-04-30 11:12AM EDT | 230.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 9 | 21,123 | 20.95% |
| JPM240621C00240000 | 2024-04-25 12:32PM EDT | 240.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 60 | 246 | 27.69% |
| JPM240621C00250000 | 2024-04-24 1:39PM EDT | 250.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 1,091 | 31.40% |
| JPM240621C00260000 | 2024-04-22 3:28PM EDT | 260.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 20 | 66 | 34.33% |
| JPM240621C00270000 | 2024-04-25 9:30AM EDT | 270.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 10 | 38.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2024-04-29 9:47AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3,121 | 109.38% |
| JPM240621P00060000 | 2024-04-02 9:55AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 336 | 98.44% |
| JPM240621P00065000 | 2024-04-12 2:23PM EDT | 65.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 50 | 966 | 110.55% |
| JPM240621P00070000 | 2024-03-04 11:44AM EDT | 70.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 737 | 102.34% |
| JPM240621P00075000 | 2024-04-19 9:56AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 469 | 87.11% |
| JPM240621P00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 1,936 | 90.43% |
| JPM240621P00085000 | 2024-04-12 2:15PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 656 | 81.64% |
| JPM240621P00090000 | 2024-04-24 12:12PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 665 | 79.69% |
| JPM240621P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 1,514 | 73.24% |
| JPM240621P00100000 | 2024-04-17 11:46AM EDT | 100.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 20 | 1,420 | 69.92% |
| JPM240621P00105000 | 2024-04-17 12:05PM EDT | 105.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 1 | 3,163 | 66.11% |
| JPM240621P00110000 | 2024-04-17 11:46AM EDT | 110.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 3,929 | 58.01% |
| JPM240621P00115000 | 2024-04-29 1:49PM EDT | 115.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2 | 10,632 | 55.27% |
| JPM240621P00120000 | 2024-04-23 11:47AM EDT | 120.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 14,015 | 51.56% |
| JPM240621P00125000 | 2024-04-29 12:29PM EDT | 125.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 40 | 3,724 | 50.78% |
| JPM240621P00130000 | 2024-04-25 2:23PM EDT | 130.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 3 | 12,442 | 47.85% |
| JPM240621P00135000 | 2024-04-29 1:52PM EDT | 135.00 | 0.09 | 0.09 | 0.21 | 0.00 | - | 4 | 5,786 | 46.05% |
| JPM240621P00140000 | 2024-04-30 10:49AM EDT | 140.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 1 | 5,048 | 39.50% |
| JPM240621P00145000 | 2024-04-30 11:03AM EDT | 145.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 2 | 5,409 | 37.06% |
| JPM240621P00150000 | 2024-04-29 2:20PM EDT | 150.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 2 | 4,938 | 34.57% |
| JPM240621P00155000 | 2024-04-30 11:09AM EDT | 155.00 | 0.26 | 0.27 | 0.29 | -0.02 | -7.14% | 11 | 6,667 | 32.03% |
| JPM240621P00160000 | 2024-04-30 10:45AM EDT | 160.00 | 0.33 | 0.34 | 0.36 | -0.02 | -5.71% | 19 | 10,836 | 29.30% |
| JPM240621P00165000 | 2024-04-30 11:15AM EDT | 165.00 | 0.45 | 0.44 | 0.47 | -0.02 | -4.26% | 12 | 3,375 | 26.81% |
| JPM240621P00170000 | 2024-04-30 10:31AM EDT | 170.00 | 0.59 | 0.60 | 0.62 | -0.04 | -6.35% | 21 | 3,089 | 24.27% |
| JPM240621P00175000 | 2024-04-30 11:19AM EDT | 175.00 | 0.87 | 0.87 | 0.90 | -0.04 | -4.40% | 189 | 11,963 | 22.18% |
| JPM240621P00180000 | 2024-04-30 11:23AM EDT | 180.00 | 1.35 | 1.34 | 1.38 | -0.06 | -4.26% | 59 | 9,399 | 20.35% |
| JPM240621P00185000 | 2024-04-30 11:13AM EDT | 185.00 | 2.12 | 2.17 | 2.20 | -0.10 | -4.50% | 33 | 3,937 | 18.78% |
| JPM240621P00190000 | 2024-04-30 11:24AM EDT | 190.00 | 3.47 | 3.50 | 3.55 | -0.11 | -3.07% | 89 | 4,773 | 17.43% |
| JPM240621P00195000 | 2024-04-30 11:23AM EDT | 195.00 | 5.55 | 5.45 | 5.55 | -0.20 | -3.48% | 113 | 2,970 | 15.99% |
| JPM240621P00200000 | 2024-04-30 11:15AM EDT | 200.00 | 8.25 | 8.30 | 8.40 | +0.01 | +0.12% | 1 | 1,037 | 14.52% |
| JPM240621P00210000 | 2024-04-15 10:49AM EDT | 210.00 | 25.25 | 16.30 | 16.85 | 0.00 | - | 1 | 0 | 13.84% |
| JPM240621P00220000 | 2024-04-25 12:38PM EDT | 220.00 | 26.17 | 25.85 | 26.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240621P00230000 | 2024-03-14 10:03AM EDT | 230.00 | 40.50 | 45.20 | 48.05 | 0.00 | - | 1 | 0 | 75.13% |
© 2024 Yahoo. All rights reserved.