JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117C00055000 | 2024-04-04 11:02AM EDT | 55.00 | 144.95 | 139.25 | 140.00 | 0.00 | - | 5 | 32 | 76.73% |
| JPM250117C00060000 | 2024-04-03 2:14PM EDT | 60.00 | 138.85 | 134.15 | 134.95 | 0.00 | - | 25 | 5 | 70.26% |
| JPM250117C00065000 | 2024-02-08 12:55PM EDT | 65.00 | 109.30 | 121.45 | 125.60 | 0.00 | - | 4 | 8 | 0.00% |
| JPM250117C00070000 | 2024-02-12 3:37PM EDT | 70.00 | 106.71 | 119.55 | 123.50 | 0.00 | - | 4 | 27 | 0.00% |
| JPM250117C00075000 | 2024-03-06 4:07PM EDT | 75.00 | 114.98 | 121.85 | 125.65 | 0.00 | - | 1 | 29 | 91.59% |
| JPM250117C00080000 | 2024-04-04 9:56AM EDT | 80.00 | 119.53 | 114.60 | 115.50 | 0.00 | - | 38 | 38 | 60.50% |
| JPM250117C00085000 | 2024-01-03 12:08PM EDT | 85.00 | 86.75 | 89.60 | 92.75 | 0.00 | - | 67 | 317 | 0.00% |
| JPM250117C00090000 | 2024-04-03 3:36PM EDT | 90.00 | 108.69 | 104.85 | 105.85 | 0.00 | - | 19 | 164 | 55.96% |
| JPM250117C00095000 | 2024-03-04 4:41PM EDT | 95.00 | 93.21 | 102.25 | 106.20 | 0.00 | - | 3 | 30 | 73.92% |
| JPM250117C00100000 | 2024-04-23 11:15AM EDT | 100.00 | 93.08 | 95.30 | 96.25 | 0.00 | - | 5 | 632 | 52.21% |
| JPM250117C00105000 | 2024-04-26 10:29AM EDT | 105.00 | 91.26 | 90.70 | 91.35 | 0.00 | - | 6 | 569 | 50.45% |
| JPM250117C00110000 | 2024-04-25 11:30AM EDT | 110.00 | 85.63 | 86.05 | 86.75 | 0.00 | - | 1 | 392 | 51.01% |
| JPM250117C00115000 | 2024-04-26 9:49AM EDT | 115.00 | 81.47 | 81.30 | 82.15 | 0.00 | - | 9 | 1,954 | 49.54% |
| JPM250117C00120000 | 2024-04-23 1:18PM EDT | 120.00 | 74.70 | 76.60 | 77.45 | 0.00 | - | 1 | 3,310 | 47.52% |
| JPM250117C00125000 | 2024-04-29 3:32PM EDT | 125.00 | 71.20 | 71.95 | 72.80 | 0.00 | - | 1 | 486 | 45.65% |
| JPM250117C00130000 | 2024-04-24 3:43PM EDT | 130.00 | 66.50 | 67.25 | 67.85 | 0.00 | - | 5 | 3,923 | 42.69% |
| JPM250117C00135000 | 2024-04-22 12:59PM EDT | 135.00 | 57.70 | 61.50 | 65.10 | 0.00 | - | 1 | 1,382 | 46.48% |
| JPM250117C00140000 | 2024-04-24 3:42PM EDT | 140.00 | 57.76 | 58.10 | 58.85 | 0.00 | - | 3 | 3,213 | 39.69% |
| JPM250117C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 52.66 | 53.70 | 54.35 | 0.00 | - | 6 | 2,345 | 38.01% |
| JPM250117C00150000 | 2024-04-29 11:39AM EDT | 150.00 | 49.60 | 49.25 | 49.85 | 0.00 | - | 4 | 2,749 | 36.22% |
| JPM250117C00155000 | 2024-04-23 3:37PM EDT | 155.00 | 43.25 | 43.45 | 47.25 | 0.00 | - | 6 | 2,935 | 38.61% |
| JPM250117C00160000 | 2024-04-29 3:22PM EDT | 160.00 | 39.96 | 40.55 | 41.20 | 0.00 | - | 3 | 4,796 | 33.12% |
| JPM250117C00165000 | 2024-04-29 3:17PM EDT | 165.00 | 35.71 | 36.55 | 37.00 | 0.00 | - | 7 | 2,827 | 31.61% |
| JPM250117C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 32.50 | 32.55 | 33.15 | 0.00 | - | 60 | 4,144 | 30.59% |
| JPM250117C00175000 | 2024-04-30 9:44AM EDT | 175.00 | 29.30 | 28.85 | 29.30 | +0.70 | +2.45% | 2 | 4,188 | 29.33% |
| JPM250117C00180000 | 2024-04-30 9:44AM EDT | 180.00 | 25.72 | 25.45 | 25.70 | +0.87 | +3.50% | 2 | 3,572 | 28.26% |
| JPM250117C00185000 | 2024-04-29 3:50PM EDT | 185.00 | 21.40 | 22.05 | 22.30 | 0.00 | - | 27 | 3,969 | 27.25% |
| JPM250117C00190000 | 2024-04-29 3:13PM EDT | 190.00 | 18.19 | 19.00 | 19.25 | 0.00 | - | 4 | 2,507 | 26.49% |
| JPM250117C00195000 | 2024-04-29 2:08PM EDT | 195.00 | 15.90 | 16.10 | 16.30 | 0.00 | - | 3 | 2,853 | 25.57% |
| JPM250117C00200000 | 2024-04-29 3:14PM EDT | 200.00 | 12.88 | 13.50 | 13.70 | 0.00 | - | 127 | 4,645 | 24.84% |
| JPM250117C00210000 | 2024-04-29 2:35PM EDT | 210.00 | 8.95 | 9.30 | 9.45 | 0.00 | - | 15 | 4,488 | 23.76% |
| JPM250117C00220000 | 2024-04-29 3:15PM EDT | 220.00 | 5.65 | 6.05 | 6.20 | 0.00 | - | 16 | 4,162 | 22.81% |
| JPM250117C00230000 | 2024-04-29 3:20PM EDT | 230.00 | 3.70 | 3.85 | 4.00 | 0.00 | - | 23 | 2,149 | 22.28% |
| JPM250117C00240000 | 2024-04-30 9:34AM EDT | 240.00 | 2.25 | 2.43 | 2.48 | -0.05 | -2.17% | 1 | 1,730 | 21.82% |
| JPM250117C00250000 | 2024-04-29 12:27PM EDT | 250.00 | 1.44 | 1.50 | 1.56 | 0.00 | - | 9 | 773 | 21.70% |
| JPM250117C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 0.97 | 0.94 | 0.99 | 0.00 | - | 1 | 265 | 21.74% |
| JPM250117C00270000 | 2024-04-19 12:52PM EDT | 270.00 | 0.36 | 0.59 | 0.64 | 0.00 | - | 7 | 345 | 21.91% |
| JPM250117C00280000 | 2024-04-26 11:50AM EDT | 280.00 | 0.38 | 0.38 | 0.42 | 0.00 | - | 1 | 572 | 22.14% |
| JPM250117C00290000 | 2024-04-22 2:01PM EDT | 290.00 | 0.18 | 0.25 | 0.29 | 0.00 | - | 12 | 326 | 22.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.08 | 0.01 | 0.10 | +0.07 | +700.00% | 1 | 3,827 | 55.47% |
| JPM250117P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 249 | 53.52% |
| JPM250117P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.12 | 0.03 | 2.15 | 0.00 | - | 1 | 168 | 73.56% |
| JPM250117P00070000 | 2024-03-25 1:56PM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 481 | 52.73% |
| JPM250117P00075000 | 2024-04-25 2:13PM EDT | 75.00 | 0.18 | 0.10 | 0.23 | 0.00 | - | 4 | 2,116 | 50.29% |
| JPM250117P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 0.24 | 0.10 | 0.26 | 0.00 | - | 2 | 826 | 47.95% |
| JPM250117P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.23 | 0.13 | 0.31 | 0.00 | - | 2 | 272 | 46.05% |
| JPM250117P00090000 | 2024-04-19 1:55PM EDT | 90.00 | 0.30 | 0.20 | 0.36 | 0.00 | - | 1 | 1,844 | 44.09% |
| JPM250117P00095000 | 2024-04-26 10:53AM EDT | 95.00 | 0.31 | 0.26 | 0.30 | 0.00 | - | 10 | 2,617 | 40.14% |
| JPM250117P00100000 | 2024-04-29 2:09PM EDT | 100.00 | 0.36 | 0.32 | 0.36 | 0.00 | - | 1 | 1,915 | 38.57% |
| JPM250117P00105000 | 2024-04-18 2:49PM EDT | 105.00 | 0.60 | 0.40 | 0.44 | 0.00 | - | 20 | 3,979 | 37.21% |
| JPM250117P00110000 | 2024-04-26 12:25PM EDT | 110.00 | 0.54 | 0.49 | 0.53 | 0.00 | - | 157 | 6,454 | 35.79% |
| JPM250117P00115000 | 2024-04-26 3:11PM EDT | 115.00 | 0.67 | 0.60 | 0.64 | 0.00 | - | 5 | 5,200 | 34.47% |
| JPM250117P00120000 | 2024-04-29 11:08AM EDT | 120.00 | 0.78 | 0.72 | 0.76 | 0.00 | - | 2 | 8,870 | 33.09% |
| JPM250117P00125000 | 2024-04-29 3:49PM EDT | 125.00 | 0.90 | 0.87 | 0.92 | 0.00 | - | 41 | 8,867 | 31.89% |
| JPM250117P00130000 | 2024-04-29 12:22PM EDT | 130.00 | 1.09 | 1.06 | 1.10 | 0.00 | - | 23 | 14,282 | 30.64% |
| JPM250117P00135000 | 2024-04-29 3:24PM EDT | 135.00 | 1.31 | 1.28 | 1.32 | 0.00 | - | 2 | 8,482 | 29.46% |
| JPM250117P00140000 | 2024-04-25 12:23PM EDT | 140.00 | 1.70 | 1.55 | 1.61 | 0.00 | - | 25 | 13,078 | 28.42% |
| JPM250117P00145000 | 2024-04-29 1:20PM EDT | 145.00 | 1.89 | 1.87 | 1.94 | 0.00 | - | 12 | 5,191 | 27.33% |
| JPM250117P00150000 | 2024-04-29 1:20PM EDT | 150.00 | 2.31 | 2.28 | 2.34 | 0.00 | - | 11 | 11,153 | 26.28% |
| JPM250117P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 3.20 | 2.78 | 2.85 | 0.00 | - | 1 | 9,442 | 25.34% |
| JPM250117P00160000 | 2024-04-25 2:11PM EDT | 160.00 | 3.70 | 3.35 | 3.45 | 0.00 | - | 2 | 3,684 | 24.38% |
| JPM250117P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 4.38 | 4.10 | 4.20 | 0.00 | - | 6 | 2,308 | 23.52% |
| JPM250117P00170000 | 2024-04-29 1:05PM EDT | 170.00 | 5.10 | 5.05 | 5.15 | 0.00 | - | 32 | 2,590 | 22.77% |
| JPM250117P00175000 | 2024-04-29 10:48AM EDT | 175.00 | 6.05 | 6.10 | 6.25 | 0.00 | - | 4 | 2,840 | 21.98% |
| JPM250117P00180000 | 2024-04-29 10:46AM EDT | 180.00 | 7.37 | 7.40 | 7.55 | 0.00 | - | 6 | 1,878 | 21.20% |
| JPM250117P00185000 | 2024-04-26 1:43PM EDT | 185.00 | 8.95 | 8.95 | 9.05 | 0.00 | - | 221 | 1,779 | 20.37% |
| JPM250117P00190000 | 2024-04-29 2:38PM EDT | 190.00 | 11.00 | 10.70 | 10.85 | 0.00 | - | 9 | 1,375 | 19.62% |
| JPM250117P00195000 | 2024-04-29 11:42AM EDT | 195.00 | 12.90 | 12.75 | 12.95 | 0.00 | - | 16 | 3,241 | 18.90% |
| JPM250117P00200000 | 2024-04-29 1:40PM EDT | 200.00 | 15.25 | 15.15 | 15.30 | 0.00 | - | 43 | 263 | 18.09% |
| JPM250117P00210000 | 2024-04-25 10:50AM EDT | 210.00 | 21.65 | 20.75 | 21.30 | 0.00 | - | 57 | 125 | 16.94% |
| JPM250117P00220000 | 2024-04-16 3:53PM EDT | 220.00 | 38.84 | 27.80 | 28.35 | 0.00 | - | 12 | 0 | 15.23% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 230.00 | 37.20 | 35.95 | 36.50 | 0.00 | - | 2 | 7 | 12.35% |
| JPM250117P00240000 | 2024-04-29 3:37PM EDT | 240.00 | 47.00 | 45.45 | 46.55 | 0.00 | - | 1 | 1 | 15.00% |
| JPM250117P00250000 | 2024-02-16 3:45PM EDT | 250.00 | 71.05 | 57.50 | 62.50 | 0.00 | - | 50 | 0 | 33.80% |
| JPM250117P00260000 | 2024-03-04 10:50AM EDT | 260.00 | 72.00 | 60.30 | 64.45 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250117P00270000 | 2024-03-01 1:40PM EDT | 270.00 | 84.00 | 68.20 | 72.70 | 0.00 | - | 19 | 0 | 0.00% |
| JPM250117P00280000 | 2024-04-04 3:38PM EDT | 280.00 | 81.75 | 85.35 | 86.60 | 0.00 | - | 35 | 0 | 23.45% |
| JPM250117P00290000 | 2024-04-26 9:52AM EDT | 290.00 | 95.73 | 95.50 | 96.60 | 0.00 | - | 50 | 0 | 25.22% |
© 2024 Yahoo. All rights reserved.