JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219C00065000 | 2024-04-15 2:31PM EDT | 65.00 | 118.00 | 125.50 | 130.35 | 0.00 | - | 5 | 8 | 60.18% |
| JPM251219C00070000 | 2024-03-20 10:38AM EDT | 70.00 | 125.20 | 114.00 | 119.00 | 0.00 | - | 50 | 1 | 0.00% |
| JPM251219C00075000 | 2024-02-06 4:17PM EDT | 75.00 | 98.97 | 111.00 | 115.45 | 0.00 | - | 2 | 92 | 0.00% |
| JPM251219C00080000 | 2024-04-12 2:23PM EDT | 80.00 | 105.88 | 111.95 | 116.00 | 0.00 | - | 1 | 108 | 52.43% |
| JPM251219C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 83.95 | 86.55 | 91.00 | 0.00 | - | 200 | 196 | 0.00% |
| JPM251219C00090000 | 2024-04-23 10:43AM EDT | 90.00 | 103.25 | 102.00 | 106.85 | 0.00 | - | 1 | 11 | 49.19% |
| JPM251219C00095000 | 2023-07-14 2:20PM EDT | 95.00 | 60.37 | 63.30 | 67.40 | 0.00 | - | 2 | 5 | 0.00% |
| JPM251219C00100000 | 2024-04-26 11:07AM EDT | 100.00 | 96.60 | 93.65 | 98.00 | 0.00 | - | 8 | 33 | 46.70% |
| JPM251219C00105000 | 2023-10-31 2:34PM EDT | 105.00 | 43.80 | 55.50 | 58.10 | 0.00 | - | 1 | 77 | 0.00% |
| JPM251219C00110000 | 2024-02-02 3:52PM EDT | 110.00 | 70.50 | 77.65 | 81.00 | 0.00 | - | 1 | 194 | 0.00% |
| JPM251219C00115000 | 2024-02-09 3:59PM EDT | 115.00 | 65.23 | 77.25 | 79.90 | 0.00 | - | 7 | 76 | 30.42% |
| JPM251219C00120000 | 2024-04-01 12:26PM EDT | 120.00 | 83.83 | 77.30 | 80.35 | 0.00 | - | 1 | 108 | 41.16% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 125.00 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 27.52% |
| JPM251219C00130000 | 2024-04-26 11:13AM EDT | 130.00 | 70.40 | 69.00 | 70.65 | 0.00 | - | 1 | 3,833 | 36.63% |
| JPM251219C00135000 | 2024-04-19 12:43PM EDT | 135.00 | 57.95 | 64.40 | 67.25 | 0.00 | - | 1 | 198 | 36.90% |
| JPM251219C00140000 | 2024-04-30 11:47AM EDT | 140.00 | 63.31 | 61.55 | 62.35 | -0.48 | -0.75% | 1 | 451 | 34.58% |
| JPM251219C00145000 | 2024-04-24 11:08AM EDT | 145.00 | 57.25 | 58.00 | 58.95 | 0.00 | - | 1 | 422 | 34.55% |
| JPM251219C00150000 | 2024-04-19 9:41AM EDT | 150.00 | 45.60 | 53.95 | 54.90 | 0.00 | - | 2 | 504 | 33.43% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 155.00 | 45.13 | 49.25 | 52.65 | 0.00 | - | 10 | 215 | 34.60% |
| JPM251219C00160000 | 2024-04-25 1:09PM EDT | 160.00 | 48.66 | 46.90 | 49.30 | 0.00 | - | 2 | 521 | 34.11% |
| JPM251219C00165000 | 2024-04-23 3:35PM EDT | 165.00 | 42.80 | 41.75 | 46.15 | 0.00 | - | 30 | 409 | 33.73% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 170.00 | 40.01 | 40.05 | 42.05 | 0.00 | - | 15 | 457 | 32.12% |
| JPM251219C00175000 | 2024-04-25 11:14AM EDT | 175.00 | 37.32 | 36.95 | 37.40 | 0.00 | - | 136 | 386 | 29.85% |
| JPM251219C00180000 | 2024-04-25 11:09AM EDT | 180.00 | 34.44 | 32.10 | 35.20 | 0.00 | - | 224 | 259 | 30.22% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 185.00 | 31.90 | 30.80 | 32.40 | 0.00 | - | 2 | 181 | 29.78% |
| JPM251219C00190000 | 2024-04-24 12:50PM EDT | 190.00 | 27.20 | 27.85 | 28.60 | 0.00 | - | 5 | 141 | 28.17% |
| JPM251219C00195000 | 2024-04-25 10:23AM EDT | 195.00 | 25.50 | 25.60 | 26.00 | 0.00 | - | 1 | 83 | 27.70% |
| JPM251219C00200000 | 2024-04-30 1:34PM EDT | 200.00 | 23.35 | 23.05 | 23.45 | +0.01 | +0.04% | 100 | 352 | 27.14% |
| JPM251219C00210000 | 2024-04-25 2:47PM EDT | 210.00 | 18.70 | 18.60 | 20.05 | 0.00 | - | 3 | 305 | 27.35% |
| JPM251219C00220000 | 2024-04-30 10:51AM EDT | 220.00 | 16.10 | 14.85 | 17.00 | +1.25 | +8.42% | 435 | 2,609 | 27.42% |
| JPM251219C00230000 | 2024-04-29 1:14PM EDT | 230.00 | 11.75 | 11.55 | 11.80 | 0.00 | - | 5 | 682 | 24.67% |
| JPM251219C00240000 | 2024-04-26 11:07AM EDT | 240.00 | 9.35 | 8.90 | 9.20 | 0.00 | - | 9 | 590 | 24.14% |
| JPM251219C00250000 | 2024-04-29 10:46AM EDT | 250.00 | 7.17 | 6.70 | 7.10 | 0.00 | - | 4 | 193 | 23.68% |
| JPM251219C00260000 | 2024-04-23 11:46AM EDT | 260.00 | 4.75 | 4.20 | 5.45 | 0.00 | - | 1 | 115 | 23.32% |
| JPM251219C00270000 | 2024-04-12 11:25AM EDT | 270.00 | 3.25 | 3.85 | 4.20 | 0.00 | - | 1 | 44 | 23.10% |
| JPM251219C00280000 | 2024-04-23 2:54PM EDT | 280.00 | 2.68 | 2.84 | 3.20 | 0.00 | - | 1 | 40 | 22.86% |
| JPM251219C00290000 | 2024-04-23 10:52AM EDT | 290.00 | 2.05 | 2.18 | 2.47 | 0.00 | - | 3 | 26 | 22.76% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219P00065000 | 2024-02-15 3:56PM EDT | 65.00 | 0.46 | 0.10 | 1.95 | 0.00 | - | 20 | 199 | 54.61% |
| JPM251219P00070000 | 2024-04-25 10:14AM EDT | 70.00 | 0.53 | 0.10 | 0.53 | 0.00 | - | 112 | 349 | 40.02% |
| JPM251219P00075000 | 2024-04-05 1:32PM EDT | 75.00 | 0.65 | 0.00 | 0.52 | 0.00 | - | 12 | 149 | 37.38% |
| JPM251219P00080000 | 2024-04-16 11:14AM EDT | 80.00 | 0.70 | 0.25 | 0.65 | 0.00 | - | 1 | 309 | 36.35% |
| JPM251219P00085000 | 2024-03-20 1:00PM EDT | 85.00 | 0.80 | 0.63 | 1.67 | 0.00 | - | 18 | 175 | 40.89% |
| JPM251219P00090000 | 2024-04-24 2:32PM EDT | 90.00 | 0.89 | 0.00 | 1.45 | 0.00 | - | 5 | 590 | 37.22% |
| JPM251219P00095000 | 2024-04-30 11:07AM EDT | 95.00 | 1.41 | 1.00 | 1.41 | +0.41 | +41.00% | 40 | 215 | 34.69% |
| JPM251219P00100000 | 2024-04-24 2:32PM EDT | 100.00 | 1.39 | 1.15 | 1.38 | 0.00 | - | 16 | 312 | 32.35% |
| JPM251219P00105000 | 2024-04-30 10:33AM EDT | 105.00 | 3.80 | 0.59 | 3.80 | +2.33 | +158.50% | 5 | 160 | 39.00% |
| JPM251219P00110000 | 2024-04-19 1:06PM EDT | 110.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 7 | 359 | 39.77% |
| JPM251219P00115000 | 2024-04-09 1:52PM EDT | 115.00 | 2.30 | 1.98 | 2.16 | 0.00 | - | 5 | 301 | 29.32% |
| JPM251219P00120000 | 2024-04-15 1:07PM EDT | 120.00 | 3.09 | 2.35 | 2.56 | 0.00 | - | 3 | 1,034 | 28.58% |
| JPM251219P00125000 | 2024-04-26 11:36AM EDT | 125.00 | 2.90 | 2.59 | 2.97 | 0.00 | - | 1 | 747 | 27.74% |
| JPM251219P00130000 | 2024-04-26 10:29AM EDT | 130.00 | 3.30 | 3.30 | 3.45 | 0.00 | - | 10 | 1,299 | 26.94% |
| JPM251219P00135000 | 2024-04-23 10:08AM EDT | 135.00 | 4.10 | 3.90 | 4.65 | 0.00 | - | 16 | 681 | 27.54% |
| JPM251219P00140000 | 2024-04-22 1:26PM EDT | 140.00 | 5.00 | 4.45 | 4.80 | 0.00 | - | 3 | 1,474 | 25.78% |
| JPM251219P00145000 | 2024-04-19 10:56AM EDT | 145.00 | 6.55 | 5.25 | 5.60 | 0.00 | - | 2 | 2,931 | 25.19% |
| JPM251219P00150000 | 2024-04-25 2:06PM EDT | 150.00 | 6.20 | 6.15 | 6.45 | 0.00 | - | 161 | 869 | 24.52% |
| JPM251219P00155000 | 2024-04-25 2:05PM EDT | 155.00 | 7.15 | 6.95 | 7.35 | 0.00 | - | 303 | 426 | 23.79% |
| JPM251219P00160000 | 2024-04-30 12:34PM EDT | 160.00 | 8.20 | 8.00 | 8.45 | +0.15 | +1.86% | 278 | 989 | 23.20% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 165.00 | 9.30 | 9.25 | 9.65 | 0.00 | - | 378 | 465 | 22.58% |
| JPM251219P00170000 | 2024-04-25 9:57AM EDT | 170.00 | 10.95 | 10.55 | 11.10 | 0.00 | - | 50 | 77 | 22.11% |
| JPM251219P00175000 | 2024-04-25 9:57AM EDT | 175.00 | 12.40 | 12.05 | 12.55 | 0.00 | - | 8 | 189 | 21.46% |
| JPM251219P00180000 | 2024-04-30 9:52AM EDT | 180.00 | 13.70 | 12.65 | 14.20 | -0.35 | -2.49% | 2 | 130 | 20.87% |
| JPM251219P00185000 | 2024-04-25 9:59AM EDT | 185.00 | 15.90 | 14.90 | 15.90 | 0.00 | - | 14 | 209 | 20.16% |
| JPM251219P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 17.85 | 17.25 | 17.90 | 0.00 | - | 19 | 243 | 19.59% |
| JPM251219P00195000 | 2024-04-25 9:59AM EDT | 195.00 | 19.95 | 19.55 | 20.00 | 0.00 | - | 119 | 231 | 18.92% |
| JPM251219P00200000 | 2024-04-25 10:00AM EDT | 200.00 | 22.40 | 21.05 | 22.40 | 0.00 | - | 40 | 672 | 18.36% |
© 2024 Yahoo. All rights reserved.