JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116C00070000 | 2024-04-12 10:00AM EDT | 70.00 | 117.00 | 123.10 | 127.00 | 0.00 | - | 1 | 10 | 52.00% |
| JPM260116C00075000 | 2023-12-14 4:00PM EDT | 75.00 | 90.00 | 92.55 | 97.40 | 0.00 | - | 3 | 4 | 0.00% |
| JPM260116C00080000 | 2024-04-12 1:31PM EDT | 80.00 | 105.00 | 113.90 | 118.00 | 0.00 | - | 2 | 16 | 50.24% |
| JPM260116C00085000 | 2024-02-14 4:36PM EDT | 85.00 | 92.60 | 104.00 | 109.00 | 0.00 | - | 67 | 69 | 0.00% |
| JPM260116C00090000 | 2024-01-25 2:18PM EDT | 90.00 | 84.00 | 94.00 | 98.50 | 0.00 | - | 1 | 120 | 0.00% |
| JPM260116C00095000 | 2023-12-04 4:00PM EDT | 95.00 | 66.50 | 77.95 | 81.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00100000 | 2024-04-26 2:27PM EDT | 100.00 | 97.50 | 96.00 | 99.50 | 0.00 | - | 1 | 35 | 43.78% |
| JPM260116C00105000 | 2024-03-27 3:39PM EDT | 105.00 | 95.98 | 90.00 | 95.00 | 0.00 | - | 1 | 4 | 42.48% |
| JPM260116C00110000 | 2024-04-12 9:30AM EDT | 110.00 | 80.00 | 87.00 | 90.20 | 0.00 | - | 2 | 40 | 40.42% |
| JPM260116C00115000 | 2024-03-22 12:58PM EDT | 115.00 | 86.60 | 74.00 | 79.00 | 0.00 | - | 3 | 50 | 0.00% |
| JPM260116C00120000 | 2024-04-26 10:29AM EDT | 120.00 | 79.96 | 78.95 | 81.50 | 0.00 | - | 6 | 23 | 38.35% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 125.00 | 75.58 | 74.85 | 77.25 | 0.00 | - | 9 | 57 | 37.39% |
| JPM260116C00130000 | 2024-04-12 3:01PM EDT | 130.00 | 62.93 | 71.15 | 73.20 | 0.00 | - | 11 | 69 | 36.71% |
| JPM260116C00135000 | 2024-04-24 10:35AM EDT | 135.00 | 65.65 | 66.95 | 68.70 | 0.00 | - | 30 | 39 | 35.17% |
| JPM260116C00140000 | 2024-04-29 12:23PM EDT | 140.00 | 63.20 | 63.95 | 66.00 | 0.00 | - | 1 | 143 | 36.39% |
| JPM260116C00145000 | 2024-04-19 3:47PM EDT | 145.00 | 52.40 | 59.25 | 60.55 | 0.00 | - | 13 | 133 | 33.31% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 150.00 | 54.26 | 56.10 | 57.15 | 0.00 | - | 1 | 194 | 33.19% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 155.00 | 42.75 | 52.60 | 53.30 | 0.00 | - | 1 | 208 | 32.31% |
| JPM260116C00160000 | 2024-04-24 11:11AM EDT | 160.00 | 46.71 | 48.15 | 50.60 | 0.00 | - | 700 | 898 | 32.76% |
| JPM260116C00165000 | 2024-04-29 10:35AM EDT | 165.00 | 44.78 | 45.30 | 46.20 | 0.00 | - | 1 | 256 | 31.01% |
| JPM260116C00170000 | 2024-04-26 9:35AM EDT | 170.00 | 41.65 | 42.10 | 43.00 | 0.00 | - | 1 | 442 | 30.59% |
| JPM260116C00175000 | 2024-04-26 3:03PM EDT | 175.00 | 38.75 | 39.00 | 40.80 | 0.00 | - | 2 | 920 | 31.14% |
| JPM260116C00180000 | 2024-04-26 2:40PM EDT | 180.00 | 36.00 | 35.20 | 36.70 | 0.00 | - | 2 | 740 | 29.49% |
| JPM260116C00185000 | 2024-04-25 3:39PM EDT | 185.00 | 32.50 | 32.85 | 33.45 | 0.00 | - | 3 | 393 | 28.67% |
| JPM260116C00190000 | 2024-04-26 1:18PM EDT | 190.00 | 29.87 | 29.60 | 30.60 | 0.00 | - | 7 | 318 | 28.14% |
| JPM260116C00195000 | 2024-04-30 9:41AM EDT | 195.00 | 27.00 | 27.00 | 27.90 | -0.15 | -0.55% | 4 | 797 | 27.63% |
| JPM260116C00200000 | 2024-04-29 11:49AM EDT | 200.00 | 24.35 | 24.75 | 25.30 | 0.00 | - | 24 | 2,470 | 27.11% |
| JPM260116C00210000 | 2024-04-29 2:52PM EDT | 210.00 | 19.65 | 19.60 | 20.70 | 0.00 | - | 4 | 546 | 26.26% |
| JPM260116C00220000 | 2024-04-26 12:01PM EDT | 220.00 | 15.80 | 15.90 | 16.50 | 0.00 | - | 12 | 285 | 25.30% |
| JPM260116C00230000 | 2024-04-30 9:38AM EDT | 230.00 | 12.30 | 11.65 | 13.00 | -0.12 | -0.97% | 2 | 282 | 24.51% |
| JPM260116C00240000 | 2024-04-29 1:12PM EDT | 240.00 | 9.50 | 9.65 | 10.15 | 0.00 | - | 1 | 236 | 23.88% |
| JPM260116C00250000 | 2024-04-24 3:59PM EDT | 250.00 | 7.10 | 7.40 | 7.85 | 0.00 | - | 19 | 563 | 23.36% |
| JPM260116C00260000 | 2024-04-23 9:55AM EDT | 260.00 | 5.00 | 5.75 | 6.00 | 0.00 | - | 4 | 820 | 22.90% |
| JPM260116C00270000 | 2024-04-29 12:53PM EDT | 270.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | 25 | 1,261 | 22.59% |
| JPM260116C00280000 | 2024-04-15 9:51AM EDT | 280.00 | 2.80 | 2.93 | 3.50 | 0.00 | - | 60 | 776 | 22.32% |
| JPM260116C00290000 | 2024-04-26 2:53PM EDT | 290.00 | 2.50 | 2.53 | 2.73 | 0.00 | - | 4 | 215 | 22.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116P00070000 | 2024-04-25 10:14AM EDT | 70.00 | 0.55 | 0.37 | 0.55 | 0.00 | - | 111 | 318 | 39.72% |
| JPM260116P00075000 | 2024-04-03 1:27PM EDT | 75.00 | 0.79 | 0.02 | 0.00 | 0.00 | - | 2 | 471 | 12.50% |
| JPM260116P00080000 | 2024-04-12 3:13PM EDT | 80.00 | 0.94 | 0.28 | 1.12 | 0.00 | - | 5 | 313 | 39.64% |
| JPM260116P00085000 | 2024-03-04 4:59PM EDT | 85.00 | 1.16 | 0.61 | 1.34 | 0.00 | - | 2 | 295 | 38.56% |
| JPM260116P00090000 | 2024-04-18 10:24AM EDT | 90.00 | 1.18 | 0.04 | 1.50 | 0.00 | - | 2 | 10 | 37.07% |
| JPM260116P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 1.03 | 1.03 | 2.00 | 0.00 | - | 3 | 111 | 37.10% |
| JPM260116P00100000 | 2024-04-26 3:03PM EDT | 100.00 | 1.40 | 1.06 | 1.67 | 0.00 | - | 10 | 235 | 33.41% |
| JPM260116P00105000 | 2024-04-30 10:33AM EDT | 105.00 | 4.00 | 0.63 | 4.00 | +2.35 | +142.42% | 5 | 125 | 39.18% |
| JPM260116P00110000 | 2024-04-23 10:28AM EDT | 110.00 | 1.95 | 0.06 | 2.95 | 0.00 | - | 1 | 826 | 33.75% |
| JPM260116P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 2.30 | 2.11 | 2.26 | 0.00 | - | 1 | 1,025 | 29.47% |
| JPM260116P00120000 | 2024-04-29 11:12AM EDT | 120.00 | 2.62 | 2.50 | 2.65 | 0.00 | - | 1 | 503 | 28.69% |
| JPM260116P00125000 | 2024-04-26 10:09AM EDT | 125.00 | 3.01 | 2.92 | 3.10 | 0.00 | - | 1 | 380 | 27.95% |
| JPM260116P00130000 | 2024-04-22 1:12PM EDT | 130.00 | 4.00 | 3.50 | 3.65 | 0.00 | - | 6 | 636 | 27.32% |
| JPM260116P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 4.50 | 3.90 | 4.25 | 0.00 | - | 4 | 157 | 26.66% |
| JPM260116P00140000 | 2024-04-25 10:11AM EDT | 140.00 | 4.50 | 4.50 | 4.90 | -0.78 | -14.77% | 10 | 104 | 25.96% |
| JPM260116P00145000 | 2024-04-29 10:35AM EDT | 145.00 | 5.50 | 5.20 | 5.60 | 0.00 | - | 1 | 3,432 | 25.21% |
| JPM260116P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 6.30 | 5.25 | 6.50 | 0.00 | - | 345 | 3,959 | 24.67% |
| JPM260116P00155000 | 2024-04-26 3:38PM EDT | 155.00 | 7.30 | 6.40 | 7.40 | 0.00 | - | 5 | 332 | 23.98% |
| JPM260116P00160000 | 2024-04-25 2:15PM EDT | 160.00 | 8.55 | 7.15 | 8.45 | 0.00 | - | 51 | 1,357 | 23.37% |
| JPM260116P00165000 | 2024-04-25 2:15PM EDT | 165.00 | 9.70 | 9.05 | 9.60 | 0.00 | - | 30 | 378 | 22.74% |
| JPM260116P00170000 | 2024-04-29 3:00PM EDT | 170.00 | 11.00 | 10.10 | 10.85 | 0.00 | - | 11 | 676 | 22.08% |
| JPM260116P00175000 | 2024-04-25 3:48PM EDT | 175.00 | 12.40 | 11.75 | 12.45 | 0.00 | - | 314 | 1,184 | 21.68% |
| JPM260116P00180000 | 2024-04-29 10:01AM EDT | 180.00 | 14.05 | 13.35 | 14.20 | 0.00 | - | 1 | 263 | 21.27% |
| JPM260116P00185000 | 2024-04-26 12:11PM EDT | 185.00 | 15.60 | 14.40 | 16.70 | 0.00 | - | 1 | 52 | 21.47% |
| JPM260116P00190000 | 2024-04-25 1:38PM EDT | 190.00 | 17.65 | 17.00 | 17.35 | 0.00 | - | 42 | 74 | 19.59% |
| JPM260116P00195000 | 2024-04-30 9:59AM EDT | 195.00 | 19.55 | 19.05 | 20.45 | +0.48 | +2.52% | 3 | 339 | 20.03% |
| JPM260116P00200000 | 2024-04-29 11:16AM EDT | 200.00 | 21.75 | 21.05 | 22.05 | 0.00 | - | 3 | 73 | 18.78% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 210.00 | 29.66 | 26.10 | 27.60 | 0.00 | - | 1 | 4 | 18.05% |
| JPM260116P00220000 | 2024-04-24 10:48AM EDT | 220.00 | 32.90 | 30.55 | 32.25 | 0.00 | - | 1 | 29 | 15.46% |
| JPM260116P00230000 | 2024-04-09 10:36AM EDT | 230.00 | 39.00 | 38.40 | 39.30 | 0.00 | - | 1 | 28 | 14.33% |
| JPM260116P00250000 | 2024-04-01 3:10PM EDT | 250.00 | 52.70 | 54.15 | 57.95 | 0.00 | - | 3 | 0 | 16.20% |
| JPM260116P00290000 | 2024-04-01 3:10PM EDT | 290.00 | 91.17 | 93.30 | 97.80 | 0.00 | - | - | 0 | 22.01% |
© 2024 Yahoo. All rights reserved.