JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 100.00 | 94.84 | 94.35 | 98.00 | -0.42 | -0.44% | 5 | 8 | 56.18% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 75.90 | 79.35 | 0.00 | - | 1 | 1 | 47.88% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 71.15 | 74.70 | 0.00 | - | 9 | 9 | 45.83% |
| JPM250321C00130000 | 2024-04-19 12:50PM EDT | 130.00 | 59.00 | 66.85 | 69.50 | 0.00 | - | 3 | 9 | 42.22% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 135.00 | 55.40 | 62.15 | 64.60 | 0.00 | - | 3 | 3 | 39.57% |
| JPM250321C00140000 | 2024-04-19 10:30AM EDT | 140.00 | 48.95 | 57.80 | 61.00 | 0.00 | - | 42 | 49 | 40.17% |
| JPM250321C00145000 | 2024-04-19 1:17PM EDT | 145.00 | 55.40 | 53.30 | 55.75 | +8.85 | +19.01% | 28 | 8 | 36.66% |
| JPM250321C00150000 | 2024-04-30 9:43AM EDT | 150.00 | 50.85 | 50.40 | 51.30 | +0.13 | +0.26% | 2 | 45 | 35.00% |
| JPM250321C00155000 | 2024-04-25 1:04PM EDT | 155.00 | 46.30 | 45.50 | 47.05 | 0.00 | - | 1 | 16 | 33.67% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 160.00 | 38.45 | 42.40 | 42.90 | 0.00 | - | 9 | 45 | 32.40% |
| JPM250321C00165000 | 2024-04-25 1:04PM EDT | 165.00 | 38.30 | 38.60 | 38.95 | 0.00 | - | 1 | 424 | 31.33% |
| JPM250321C00170000 | 2024-04-26 9:49AM EDT | 170.00 | 34.69 | 34.65 | 35.20 | 0.00 | - | 21 | 127 | 30.41% |
| JPM250321C00175000 | 2024-04-25 11:01AM EDT | 175.00 | 30.70 | 29.35 | 31.45 | 0.00 | - | 1 | 65 | 29.30% |
| JPM250321C00180000 | 2024-04-18 12:56PM EDT | 180.00 | 19.03 | 27.10 | 28.05 | 0.00 | - | 1 | 56 | 28.52% |
| JPM250321C00185000 | 2024-04-25 12:24PM EDT | 185.00 | 24.25 | 24.40 | 25.15 | 0.00 | - | 12 | 72 | 28.23% |
| JPM250321C00190000 | 2024-04-29 10:15AM EDT | 190.00 | 21.23 | 21.25 | 21.60 | 0.00 | - | 1 | 149 | 26.76% |
| JPM250321C00195000 | 2024-04-29 2:38PM EDT | 195.00 | 17.93 | 18.45 | 18.75 | 0.00 | - | 1 | 376 | 26.04% |
| JPM250321C00200000 | 2024-04-29 2:44PM EDT | 200.00 | 15.60 | 15.95 | 16.20 | 0.00 | - | 1 | 1,264 | 25.46% |
| JPM250321C00210000 | 2024-04-29 11:35AM EDT | 210.00 | 11.30 | 11.45 | 11.65 | 0.00 | - | 4 | 343 | 24.23% |
| JPM250321C00220000 | 2024-04-25 9:58AM EDT | 220.00 | 7.80 | 7.95 | 8.10 | 0.00 | - | 3 | 188 | 23.25% |
| JPM250321C00230000 | 2024-04-29 2:31PM EDT | 230.00 | 5.20 | 5.25 | 5.50 | 0.00 | - | 1 | 565 | 22.56% |
| JPM250321C00240000 | 2024-04-26 3:55PM EDT | 240.00 | 3.50 | 2.37 | 3.70 | 0.00 | - | 7 | 153 | 22.15% |
| JPM250321C00250000 | 2024-04-29 1:19PM EDT | 250.00 | 2.40 | 1.11 | 2.59 | +0.15 | +6.67% | 1 | 639 | 22.21% |
| JPM250321C00260000 | 2024-04-02 2:04PM EDT | 260.00 | 2.41 | 1.05 | 1.66 | 0.00 | - | 15 | 35 | 21.84% |
| JPM250321C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 0.76 | 0.31 | 1.21 | 0.00 | - | 1 | 29 | 22.23% |
| JPM250321C00280000 | 2024-04-29 1:19PM EDT | 280.00 | 0.73 | 0.24 | 2.43 | 0.00 | - | 12 | 122 | 28.23% |
| JPM250321C00290000 | 2024-04-29 3:24PM EDT | 290.00 | 0.55 | 0.00 | 2.64 | 0.00 | - | 54 | 44 | 30.74% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-03-05 12:15PM EDT | 95.00 | 0.45 | 0.06 | 1.02 | 0.00 | - | - | 5 | 44.48% |
| JPM250321P00100000 | 2024-04-19 1:00PM EDT | 100.00 | 0.58 | 0.15 | 2.65 | 0.00 | - | 1 | 1 | 51.61% |
| JPM250321P00105000 | 2024-04-22 12:11PM EDT | 105.00 | 0.80 | 0.00 | 2.74 | 0.00 | - | 2 | 3 | 48.84% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 110.00 | 1.00 | 0.30 | 0.81 | 0.00 | - | 3 | 16 | 34.83% |
| JPM250321P00115000 | 2024-03-12 10:38AM EDT | 115.00 | 1.09 | 0.50 | 1.25 | 0.00 | - | - | 1 | 35.47% |
| JPM250321P00120000 | 2024-04-18 2:50PM EDT | 120.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 20 | 32 | 41.43% |
| JPM250321P00125000 | 2024-04-22 1:02PM EDT | 125.00 | 1.28 | 1.10 | 3.25 | 0.00 | - | 3 | 62 | 39.17% |
| JPM250321P00130000 | 2024-04-23 11:48AM EDT | 130.00 | 1.47 | 1.19 | 1.44 | 0.00 | - | 1 | 63 | 29.37% |
| JPM250321P00135000 | 2024-04-29 10:24AM EDT | 135.00 | 1.77 | 0.52 | 1.67 | 0.00 | - | 2 | 34 | 28.12% |
| JPM250321P00140000 | 2024-04-30 9:41AM EDT | 140.00 | 1.98 | 1.18 | 2.00 | -0.06 | -2.94% | 1 | 75 | 27.14% |
| JPM250321P00145000 | 2024-04-29 2:34PM EDT | 145.00 | 2.38 | 1.67 | 2.39 | 0.00 | - | 1 | 292 | 26.17% |
| JPM250321P00150000 | 2024-04-29 9:44AM EDT | 150.00 | 3.10 | 0.96 | 3.25 | 0.00 | - | 22 | 705 | 26.32% |
| JPM250321P00155000 | 2024-04-25 10:15AM EDT | 155.00 | 3.99 | 3.30 | 3.45 | 0.00 | - | 2 | 181 | 24.43% |
| JPM250321P00160000 | 2024-04-25 10:37AM EDT | 160.00 | 4.60 | 4.00 | 4.15 | 0.00 | - | 3 | 161 | 23.63% |
| JPM250321P00165000 | 2024-04-29 1:53PM EDT | 165.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 150 | 373 | 22.89% |
| JPM250321P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 6.32 | 5.80 | 6.00 | 0.00 | - | 1 | 31 | 22.16% |
| JPM250321P00175000 | 2024-04-29 1:21PM EDT | 175.00 | 7.25 | 6.95 | 7.15 | 0.00 | - | 2 | 75 | 21.41% |
| JPM250321P00180000 | 2024-04-25 9:58AM EDT | 180.00 | 9.30 | 8.25 | 8.55 | 0.00 | - | 4 | 1,100 | 20.77% |
| JPM250321P00185000 | 2024-04-25 2:07PM EDT | 185.00 | 10.60 | 9.90 | 10.10 | 0.00 | - | 40 | 87 | 20.03% |
| JPM250321P00190000 | 2024-04-25 10:35AM EDT | 190.00 | 12.55 | 11.65 | 12.00 | 0.00 | - | 27 | 46 | 19.46% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 195.00 | 15.05 | 13.65 | 14.10 | 0.00 | - | 15 | 2,331 | 18.80% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 200.00 | 17.50 | 16.05 | 16.40 | 0.00 | - | 10 | 31 | 18.04% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 210.00 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 24.75% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 220.00 | 26.40 | 27.60 | 29.15 | 0.00 | - | 1 | 14 | 15.81% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 230.00 | 33.05 | 34.90 | 36.85 | 0.00 | - | 2 | 0 | 13.63% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 240.00 | 41.10 | 44.25 | 47.70 | 0.00 | - | 13 | 0 | 18.46% |
| JPM250321P00280000 | 2024-04-18 11:53AM EDT | 280.00 | 97.51 | 84.25 | 87.90 | 0.00 | - | - | 0 | 27.77% |
© 2024 Yahoo. All rights reserved.