JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220C00085000 | 2024-04-22 2:39PM EDT | 85.00 | 105.77 | 105.50 | 108.50 | 0.00 | - | 1 | 0 | 65.81% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 100.00 | 88.51 | 92.70 | 94.15 | 0.00 | - | 5 | 6 | 53.71% |
| JPM241220C00105000 | 2024-01-08 11:31AM EDT | 105.00 | 67.85 | 70.00 | 72.65 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00110000 | 2024-01-23 12:52PM EDT | 110.00 | 61.95 | 73.45 | 76.70 | 0.00 | - | 2 | 8 | 0.00% |
| JPM241220C00115000 | 2024-04-25 3:44PM EDT | 115.00 | 80.82 | 77.00 | 79.90 | 0.00 | - | - | 4 | 51.55% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 120.00 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 125.00 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 130.00 | 65.15 | 64.40 | 65.85 | 0.00 | - | 30 | 32 | 45.17% |
| JPM241220C00135000 | 2024-04-19 9:42AM EDT | 135.00 | 51.55 | 59.75 | 61.25 | 0.00 | - | 3 | 26 | 43.23% |
| JPM241220C00140000 | 2024-04-19 11:37AM EDT | 140.00 | 47.75 | 55.15 | 56.35 | 0.00 | - | 29 | 49 | 40.27% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 145.00 | 43.35 | 50.65 | 51.90 | 0.00 | - | 69 | 106 | 38.67% |
| JPM241220C00150000 | 2024-04-23 9:39AM EDT | 150.00 | 46.90 | 46.20 | 47.50 | 0.00 | - | 1 | 52 | 37.06% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 155.00 | 36.83 | 42.00 | 43.35 | 0.00 | - | 1 | 138 | 35.90% |
| JPM241220C00160000 | 2024-04-29 3:02PM EDT | 160.00 | 39.50 | 37.65 | 39.10 | 0.00 | - | 4 | 109 | 34.29% |
| JPM241220C00165000 | 2024-04-25 1:15PM EDT | 165.00 | 35.60 | 33.65 | 34.30 | 0.00 | - | 1 | 231 | 31.35% |
| JPM241220C00170000 | 2024-04-26 3:04PM EDT | 170.00 | 32.31 | 29.60 | 30.95 | 0.00 | - | 1 | 207 | 31.25% |
| JPM241220C00175000 | 2024-04-23 9:54AM EDT | 175.00 | 26.18 | 25.85 | 28.60 | 0.00 | - | 1 | 244 | 32.60% |
| JPM241220C00180000 | 2024-04-30 12:49PM EDT | 180.00 | 23.43 | 22.30 | 23.65 | +2.15 | +10.10% | 1 | 728 | 28.88% |
| JPM241220C00185000 | 2024-04-29 10:42AM EDT | 185.00 | 21.05 | 19.40 | 20.20 | 0.00 | - | 11 | 592 | 27.60% |
| JPM241220C00190000 | 2024-04-30 2:23PM EDT | 190.00 | 17.17 | 15.95 | 16.70 | -0.33 | -1.89% | 11 | 1,155 | 25.92% |
| JPM241220C00195000 | 2024-04-29 11:35AM EDT | 195.00 | 14.85 | 13.40 | 14.50 | 0.00 | - | 3 | 1,363 | 26.01% |
| JPM241220C00200000 | 2024-04-30 10:14AM EDT | 200.00 | 12.45 | 11.35 | 11.60 | +0.70 | +5.96% | 1 | 1,037 | 24.56% |
| JPM241220C00210000 | 2024-04-29 3:02PM EDT | 210.00 | 7.85 | 7.40 | 7.55 | 0.00 | - | 6 | 1,053 | 23.27% |
| JPM241220C00220000 | 2024-04-30 3:54PM EDT | 220.00 | 4.65 | 4.55 | 4.70 | -0.44 | -8.64% | 9 | 1,269 | 22.38% |
| JPM241220C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 3.30 | 2.73 | 2.90 | 0.00 | - | 8 | 992 | 21.98% |
| JPM241220C00240000 | 2024-04-29 12:04PM EDT | 240.00 | 1.78 | 1.58 | 1.69 | 0.00 | - | 20 | 369 | 21.55% |
| JPM241220C00250000 | 2024-04-29 2:57PM EDT | 250.00 | 1.06 | 0.95 | 1.08 | 0.00 | - | 3 | 434 | 21.81% |
| JPM241220C00260000 | 2024-04-16 1:58PM EDT | 260.00 | 0.37 | 0.56 | 0.69 | 0.00 | - | 1 | 79 | 22.08% |
| JPM241220C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 0.41 | 0.35 | 0.43 | 0.00 | - | 1 | 79 | 22.27% |
| JPM241220C00280000 | 2024-04-09 12:12PM EDT | 280.00 | 0.58 | 0.26 | 0.30 | 0.00 | - | 2 | 12 | 22.83% |
| JPM241220C00290000 | 2024-04-15 11:29AM EDT | 290.00 | 0.21 | 0.15 | 0.22 | 0.00 | - | - | 1 | 23.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220P00085000 | 2024-02-12 3:50PM EDT | 85.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 47.95% |
| JPM241220P00090000 | 2024-04-17 9:32AM EDT | 90.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 43.65% |
| JPM241220P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 0.26 | 0.01 | 0.45 | 0.00 | - | 50 | 51 | 44.63% |
| JPM241220P00100000 | 2024-04-25 11:56AM EDT | 100.00 | 0.29 | 0.04 | 0.34 | 0.00 | - | 2 | 123 | 39.89% |
| JPM241220P00105000 | 2024-04-15 12:00PM EDT | 105.00 | 0.45 | 0.30 | 0.39 | 0.00 | - | 20 | 41 | 38.01% |
| JPM241220P00110000 | 2024-04-12 11:43AM EDT | 110.00 | 0.66 | 0.18 | 0.47 | 0.00 | - | 4 | 116 | 36.50% |
| JPM241220P00115000 | 2024-04-30 12:14PM EDT | 115.00 | 0.50 | 0.27 | 0.56 | -0.02 | -3.85% | 3 | 80 | 34.99% |
| JPM241220P00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.63 | 0.58 | 0.64 | 0.00 | - | 1 | 233 | 33.25% |
| JPM241220P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 0.77 | 0.70 | 0.77 | 0.00 | - | 1 | 131 | 31.89% |
| JPM241220P00130000 | 2024-04-26 1:38PM EDT | 130.00 | 0.91 | 0.88 | 0.94 | 0.00 | - | 11 | 1,065 | 30.65% |
| JPM241220P00135000 | 2024-04-30 12:34PM EDT | 135.00 | 1.03 | 1.03 | 1.12 | -0.01 | -0.96% | 10 | 160 | 29.29% |
| JPM241220P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 1.32 | 1.26 | 1.36 | +0.03 | +2.33% | 1 | 120 | 28.09% |
| JPM241220P00145000 | 2024-04-24 2:38PM EDT | 145.00 | 1.63 | 1.59 | 1.65 | 0.00 | - | 12 | 265 | 26.90% |
| JPM241220P00150000 | 2024-04-30 3:57PM EDT | 150.00 | 1.96 | 1.94 | 2.06 | -0.10 | -4.85% | 1 | 275 | 25.95% |
| JPM241220P00155000 | 2024-04-26 2:44PM EDT | 155.00 | 2.28 | 2.40 | 2.52 | 0.00 | - | 1 | 520 | 24.89% |
| JPM241220P00160000 | 2024-04-30 11:45AM EDT | 160.00 | 2.86 | 3.00 | 3.15 | +0.06 | +2.14% | 1 | 988 | 24.04% |
| JPM241220P00165000 | 2024-04-30 11:45AM EDT | 165.00 | 3.57 | 3.75 | 3.85 | -0.83 | -18.86% | 1 | 745 | 23.03% |
| JPM241220P00170000 | 2024-04-22 9:50AM EDT | 170.00 | 5.65 | 4.65 | 4.80 | 0.00 | - | 4 | 407 | 22.25% |
| JPM241220P00175000 | 2024-04-30 3:23PM EDT | 175.00 | 5.75 | 5.75 | 5.95 | 0.00 | - | 3 | 2,898 | 21.50% |
| JPM241220P00180000 | 2024-04-25 9:46AM EDT | 180.00 | 7.00 | 7.10 | 7.35 | 0.00 | - | 6 | 151 | 20.78% |
| JPM241220P00185000 | 2024-04-29 9:32AM EDT | 185.00 | 8.25 | 8.75 | 9.00 | 0.00 | - | 5 | 77 | 20.05% |
| JPM241220P00190000 | 2024-04-30 2:19PM EDT | 190.00 | 10.35 | 10.65 | 10.95 | +0.35 | +3.50% | 12 | 450 | 19.34% |
| JPM241220P00195000 | 2024-04-29 11:35AM EDT | 195.00 | 12.00 | 12.90 | 13.20 | 0.00 | - | 2 | 136 | 18.60% |
| JPM241220P00200000 | 2024-04-29 1:44PM EDT | 200.00 | 14.40 | 15.50 | 15.75 | 0.00 | - | 23 | 274 | 17.79% |
| JPM241220P00210000 | 2024-04-22 10:58AM EDT | 210.00 | 24.82 | 21.35 | 22.45 | 0.00 | - | 3 | 16 | 17.14% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 220.00 | 28.00 | 28.85 | 29.60 | 0.00 | - | 3 | 3 | 14.39% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 230.00 | 33.20 | 36.00 | 39.15 | 0.00 | - | 1 | 0 | 15.81% |
| JPM241220P00270000 | 2024-02-27 1:16PM EDT | 270.00 | 87.68 | 68.65 | 72.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.