JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 73.65 | 74.50 | 0.00 | - | 2 | 0 | 58.62% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 87.95% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 130.00 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 55.53% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 140.00 | 44.43 | 54.15 | 55.05 | 0.00 | - | 1 | 5 | 48.82% |
| JPM240816C00150000 | 2024-04-29 11:27AM EDT | 150.00 | 46.00 | 44.45 | 45.40 | 0.00 | - | 1 | 5 | 42.44% |
| JPM240816C00155000 | 2024-04-29 9:35AM EDT | 155.00 | 39.84 | 39.90 | 40.30 | 0.00 | - | 1 | 6 | 37.94% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 160.00 | 31.00 | 35.45 | 35.95 | 0.00 | - | 1 | 37 | 36.68% |
| JPM240816C00165000 | 2024-04-23 10:11AM EDT | 165.00 | 30.82 | 30.60 | 30.95 | +1.47 | +5.01% | 11 | 113 | 32.57% |
| JPM240816C00170000 | 2024-04-30 11:53AM EDT | 170.00 | 26.84 | 26.20 | 26.75 | +0.24 | +0.90% | 2 | 153 | 31.19% |
| JPM240816C00175000 | 2024-04-30 11:51AM EDT | 175.00 | 22.55 | 21.70 | 22.25 | -0.27 | -1.18% | 9 | 1,204 | 28.39% |
| JPM240816C00180000 | 2024-04-29 2:38PM EDT | 180.00 | 18.41 | 17.95 | 18.55 | 0.00 | - | 4 | 419 | 27.48% |
| JPM240816C00185000 | 2024-04-26 2:22PM EDT | 185.00 | 15.71 | 14.55 | 14.75 | 0.00 | - | 42 | 870 | 25.60% |
| JPM240816C00190000 | 2024-04-29 12:32PM EDT | 190.00 | 12.60 | 11.30 | 11.50 | +1.10 | +9.57% | 2 | 750 | 24.37% |
| JPM240816C00195000 | 2024-04-30 12:32PM EDT | 195.00 | 8.55 | 8.45 | 8.55 | +0.08 | +0.94% | 31 | 1,188 | 23.00% |
| JPM240816C00200000 | 2024-04-30 12:05PM EDT | 200.00 | 6.25 | 6.05 | 6.15 | +0.25 | +4.17% | 30 | 1,961 | 21.97% |
| JPM240816C00210000 | 2024-04-30 12:12PM EDT | 210.00 | 2.99 | 2.87 | 2.91 | +0.18 | +6.41% | 28 | 1,342 | 20.72% |
| JPM240816C00220000 | 2024-04-30 11:44AM EDT | 220.00 | 1.31 | 1.20 | 1.25 | +0.13 | +11.02% | 6 | 763 | 20.16% |
| JPM240816C00230000 | 2024-04-30 10:07AM EDT | 230.00 | 0.53 | 0.49 | 0.52 | +0.01 | +1.92% | 2 | 916 | 20.13% |
| JPM240816C00240000 | 2024-04-29 2:28PM EDT | 240.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 20 | 31 | 20.87% |
| JPM240816C00250000 | 2024-04-29 1:02PM EDT | 250.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 10 | 94 | 22.00% |
| JPM240816C00260000 | 2024-03-27 3:50PM EDT | 260.00 | 0.29 | 0.06 | 0.09 | 0.00 | - | 10 | 13 | 23.34% |
| JPM240816C00270000 | 2024-04-12 12:43PM EDT | 270.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 28.74% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 57.52% |
| JPM240816P00100000 | 2024-02-28 11:01AM EDT | 100.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 2 | 2 | 51.27% |
| JPM240816P00110000 | 2024-04-18 9:50AM EDT | 110.00 | 0.17 | 0.01 | 0.10 | 0.00 | - | 6 | 18 | 43.16% |
| JPM240816P00115000 | 2024-04-22 3:53PM EDT | 115.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 6 | 7 | 45.07% |
| JPM240816P00120000 | 2024-04-26 1:04PM EDT | 120.00 | 0.17 | 0.06 | 0.28 | 0.00 | - | 2 | 13 | 42.73% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.18 | 0.20 | 0.00 | - | 1 | 53 | 37.50% |
| JPM240816P00130000 | 2024-04-24 2:32PM EDT | 130.00 | 0.28 | 0.23 | 0.24 | 0.00 | - | 1 | 78 | 35.45% |
| JPM240816P00135000 | 2024-04-29 2:38PM EDT | 135.00 | 0.29 | 0.29 | 0.31 | 0.00 | - | 25 | 102 | 33.84% |
| JPM240816P00140000 | 2024-04-29 3:03PM EDT | 140.00 | 0.38 | 0.36 | 0.39 | 0.00 | - | 1 | 129 | 32.08% |
| JPM240816P00145000 | 2024-04-26 10:27AM EDT | 145.00 | 0.50 | 0.46 | 0.48 | 0.00 | - | 2 | 96 | 30.20% |
| JPM240816P00150000 | 2024-04-29 2:22PM EDT | 150.00 | 0.59 | 0.58 | 0.61 | 0.00 | - | 1 | 1,118 | 28.53% |
| JPM240816P00155000 | 2024-04-26 10:09AM EDT | 155.00 | 0.77 | 0.74 | 0.77 | 0.00 | - | 33 | 310 | 26.80% |
| JPM240816P00160000 | 2024-04-29 9:58AM EDT | 160.00 | 1.01 | 0.98 | 1.00 | 0.00 | - | 5 | 490 | 25.23% |
| JPM240816P00165000 | 2024-04-29 3:06PM EDT | 165.00 | 1.36 | 1.31 | 1.35 | 0.00 | - | 14 | 573 | 23.91% |
| JPM240816P00170000 | 2024-04-29 2:46PM EDT | 170.00 | 1.74 | 1.80 | 1.83 | 0.00 | - | 16 | 1,375 | 22.62% |
| JPM240816P00175000 | 2024-04-29 3:17PM EDT | 175.00 | 2.47 | 2.49 | 2.53 | 0.00 | - | 42 | 829 | 21.53% |
| JPM240816P00180000 | 2024-04-30 9:57AM EDT | 180.00 | 3.25 | 3.40 | 3.50 | -0.05 | -1.52% | 17 | 473 | 20.51% |
| JPM240816P00185000 | 2024-04-30 11:40AM EDT | 185.00 | 4.60 | 4.80 | 4.85 | 0.00 | - | 5 | 1,251 | 19.65% |
| JPM240816P00190000 | 2024-04-30 12:04PM EDT | 190.00 | 6.40 | 6.55 | 6.60 | +0.22 | +3.56% | 26 | 1,441 | 18.77% |
| JPM240816P00195000 | 2024-04-30 12:28PM EDT | 195.00 | 8.60 | 8.60 | 8.80 | +0.40 | +4.88% | 28 | 334 | 17.84% |
| JPM240816P00200000 | 2024-04-29 9:59AM EDT | 200.00 | 11.10 | 11.40 | 11.55 | 0.00 | - | 1 | 283 | 16.94% |
| JPM240816P00210000 | 2024-04-29 10:00AM EDT | 210.00 | 17.90 | 18.25 | 18.55 | 0.00 | - | 16 | 24 | 14.61% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 220.00 | 24.81 | 26.65 | 27.80 | 0.00 | - | 45 | 0 | 15.14% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 230.00 | 49.67 | 36.75 | 37.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.69 | 46.45 | 47.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.