JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620C00070000 | 2023-12-18 3:25PM EDT | 70.00 | 96.47 | 96.10 | 100.45 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00085000 | 2023-08-29 3:37PM EDT | 85.00 | 67.00 | 64.60 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| JPM250620C00090000 | 2024-04-12 9:44AM EDT | 90.00 | 99.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM250620C00095000 | 2023-12-21 12:07PM EDT | 95.00 | 74.15 | 75.50 | 80.50 | 0.00 | - | - | 0 | 0.00% |
| JPM250620C00100000 | 2024-04-04 3:00PM EDT | 100.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 105.00 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00110000 | 2024-02-22 11:10AM EDT | 110.00 | 75.91 | 87.15 | 91.00 | 0.00 | - | 20 | 28 | 50.21% |
| JPM250620C00115000 | 2024-03-15 1:16PM EDT | 115.00 | 78.44 | 71.25 | 74.10 | 0.00 | - | 13 | 101 | 0.00% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 120.00 | 82.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 125.00 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 37.17% |
| JPM250620C00130000 | 2024-04-19 10:40AM EDT | 130.00 | 58.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00135000 | 2024-04-22 1:29PM EDT | 135.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00140000 | 2024-04-24 3:42PM EDT | 140.00 | 60.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250620C00145000 | 2024-04-24 11:21AM EDT | 145.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250620C00150000 | 2024-04-29 2:18PM EDT | 150.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250620C00155000 | 2024-04-24 9:52AM EDT | 155.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 160.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM250620C00165000 | 2024-04-25 11:00AM EDT | 165.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00170000 | 2024-04-29 3:14PM EDT | 170.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00175000 | 2024-04-24 11:37AM EDT | 175.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00180000 | 2024-04-29 11:39AM EDT | 180.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250620C00185000 | 2024-04-25 10:05AM EDT | 185.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00190000 | 2024-04-26 12:48PM EDT | 190.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| JPM250620C00195000 | 2024-04-26 10:44AM EDT | 195.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| JPM250620C00200000 | 2024-04-26 1:13PM EDT | 200.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| JPM250620C00210000 | 2024-04-29 12:38PM EDT | 210.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| JPM250620C00220000 | 2024-04-26 1:58PM EDT | 220.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM250620C00230000 | 2024-04-26 3:57PM EDT | 230.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| JPM250620C00240000 | 2024-04-25 9:56AM EDT | 240.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM250620C00250000 | 2024-04-24 1:52PM EDT | 250.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM250620C00260000 | 2024-04-19 2:59PM EDT | 260.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250620C00270000 | 2024-04-09 1:43PM EDT | 270.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM250620C00280000 | 2024-04-18 2:25PM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| JPM250620C00290000 | 2024-04-26 1:25PM EDT | 290.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620P00070000 | 2024-03-15 3:09PM EDT | 70.00 | 0.23 | 0.15 | 1.00 | 0.00 | - | 10 | 41 | 53.74% |
| JPM250620P00075000 | 2024-04-15 2:26PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| JPM250620P00080000 | 2024-02-13 4:37PM EDT | 80.00 | 0.59 | 0.00 | 2.40 | 0.00 | - | 2 | 30 | 56.91% |
| JPM250620P00085000 | 2024-04-18 10:30AM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM250620P00090000 | 2024-04-19 12:58PM EDT | 90.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250620P00095000 | 2024-04-10 9:54AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250620P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 105.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250620P00110000 | 2024-04-24 2:30PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JPM250620P00115000 | 2024-04-26 11:22AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250620P00120000 | 2024-04-24 10:39AM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250620P00125000 | 2024-04-29 3:18PM EDT | 125.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM250620P00130000 | 2024-04-12 3:59PM EDT | 130.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM250620P00135000 | 2024-04-29 11:12AM EDT | 135.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250620P00140000 | 2024-04-29 12:12PM EDT | 140.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM250620P00145000 | 2024-04-25 10:48AM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250620P00150000 | 2024-04-29 3:49PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 6.25% |
| JPM250620P00155000 | 2024-04-25 9:55AM EDT | 155.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| JPM250620P00160000 | 2024-04-26 12:14PM EDT | 160.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JPM250620P00165000 | 2024-04-29 1:37PM EDT | 165.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JPM250620P00170000 | 2024-04-25 3:35PM EDT | 170.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM250620P00175000 | 2024-04-25 12:47PM EDT | 175.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| JPM250620P00180000 | 2024-04-29 11:39AM EDT | 180.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JPM250620P00185000 | 2024-04-25 9:56AM EDT | 185.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| JPM250620P00190000 | 2024-04-29 9:37AM EDT | 190.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| JPM250620P00195000 | 2024-04-26 11:18AM EDT | 195.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| JPM250620P00200000 | 2024-04-26 12:55PM EDT | 200.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| JPM250620P00210000 | 2024-04-26 12:55PM EDT | 210.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 220.00 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 15.37% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 230.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.