JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220812C00090000 | 2022-08-05 12:39PM EDT | 90.00 | 25.03 | 25.25 | 25.45 | 0.00 | - | 5 | 5 | 146.97% |
| JPM220812C00095000 | 2022-07-21 12:01PM EDT | 95.00 | 20.20 | 20.25 | 20.40 | 0.00 | - | 1 | 1 | 118.36% |
| JPM220812C00100000 | 2022-08-08 10:58AM EDT | 100.00 | 15.89 | 15.25 | 15.45 | 0.00 | - | 11 | 15 | 93.95% |
| JPM220812C00103000 | 2022-08-09 9:43AM EDT | 103.00 | 12.10 | 12.30 | 12.50 | -1.02 | -7.77% | 10 | 22 | 80.86% |
| JPM220812C00104000 | 2022-07-15 11:37AM EDT | 104.00 | 9.25 | 11.25 | 11.50 | 0.00 | - | 3 | 4 | 74.32% |
| JPM220812C00105000 | 2022-08-09 1:16PM EDT | 105.00 | 10.77 | 10.25 | 10.45 | +0.37 | +3.56% | 57 | 157 | 67.77% |
| JPM220812C00106000 | 2022-08-04 2:11PM EDT | 106.00 | 5.95 | 9.25 | 9.45 | 0.00 | - | 1 | 27 | 62.50% |
| JPM220812C00107000 | 2022-08-08 3:42PM EDT | 107.00 | 7.78 | 8.30 | 8.50 | 0.00 | - | 7 | 246 | 59.28% |
| JPM220812C00108000 | 2022-08-05 3:22PM EDT | 108.00 | 8.11 | 7.35 | 7.45 | 0.00 | - | 2 | 90 | 53.81% |
| JPM220812C00109000 | 2022-08-05 2:55PM EDT | 109.00 | 7.05 | 6.40 | 6.60 | 0.00 | - | 7 | 97 | 51.76% |
| JPM220812C00110000 | 2022-08-09 1:51PM EDT | 110.00 | 5.48 | 5.40 | 5.60 | +0.76 | +16.10% | 63 | 596 | 49.02% |
| JPM220812C00111000 | 2022-08-09 12:30PM EDT | 111.00 | 4.47 | 4.50 | 4.65 | -0.11 | -2.40% | 41 | 303 | 44.14% |
| JPM220812C00112000 | 2022-08-09 1:39PM EDT | 112.00 | 3.85 | 3.65 | 3.75 | +0.55 | +16.67% | 3 | 422 | 40.09% |
| JPM220812C00113000 | 2022-08-09 1:19PM EDT | 113.00 | 3.35 | 2.85 | 2.90 | +0.93 | +38.43% | 32 | 524 | 36.43% |
| JPM220812C00114000 | 2022-08-09 1:57PM EDT | 114.00 | 2.20 | 2.09 | 2.18 | +0.49 | +28.65% | 139 | 743 | 34.38% |
| JPM220812C00115000 | 2022-08-09 2:08PM EDT | 115.00 | 1.60 | 1.49 | 1.55 | +0.45 | +39.13% | 1,940 | 3,296 | 32.47% |
| JPM220812C00116000 | 2022-08-09 2:12PM EDT | 116.00 | 1.05 | 1.00 | 1.04 | +0.28 | +36.36% | 2,323 | 1,780 | 31.01% |
| JPM220812C00117000 | 2022-08-09 2:08PM EDT | 117.00 | 0.67 | 0.61 | 0.67 | +0.19 | +39.58% | 2,106 | 2,293 | 30.23% |
| JPM220812C00118000 | 2022-08-09 2:01PM EDT | 118.00 | 0.43 | 0.36 | 0.40 | +0.15 | +53.57% | 1,531 | 1,841 | 29.40% |
| JPM220812C00119000 | 2022-08-09 2:06PM EDT | 119.00 | 0.23 | 0.21 | 0.23 | +0.06 | +35.29% | 605 | 2,639 | 29.05% |
| JPM220812C00120000 | 2022-08-09 2:10PM EDT | 120.00 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 2,152 | 4,528 | 29.59% |
| JPM220812C00121000 | 2022-08-09 1:34PM EDT | 121.00 | 0.10 | 0.08 | 0.08 | +0.04 | +66.67% | 1,476 | 5,666 | 29.88% |
| JPM220812C00122000 | 2022-08-09 1:12PM EDT | 122.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 719 | 4,217 | 31.84% |
| JPM220812C00123000 | 2022-08-09 1:42PM EDT | 123.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 519 | 499 | 33.01% |
| JPM220812C00124000 | 2022-08-09 2:02PM EDT | 124.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 36 | 287 | 34.77% |
| JPM220812C00125000 | 2022-08-09 1:40PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,179 | 35.94% |
| JPM220812C00126000 | 2022-08-08 10:29AM EDT | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 206 | 664 | 41.02% |
| JPM220812C00127000 | 2022-08-08 10:14AM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 119 | 173 | 41.41% |
| JPM220812C00128000 | 2022-08-08 9:30AM EDT | 128.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 7 | 17 | 44.53% |
| JPM220812C00129000 | 2022-08-08 10:04AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 702 | 702 | 46.88% |
| JPM220812C00130000 | 2022-08-08 11:47AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 83 | 50.00% |
| JPM220812C00132000 | 2022-08-09 10:47AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 7 | 50.78% |
| JPM220812C00135000 | 2022-07-18 10:06AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 54.69% |
| JPM220812C00140000 | 2022-08-01 9:43AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 65.63% |
| JPM220812C00150000 | 2022-08-09 11:32AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | -0.37 | -94.87% | 1 | 1 | 95.31% |
| JPM220812C00170000 | 2022-07-13 2:33PM EDT | 170.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 134.38% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220812P00075000 | 2022-08-04 11:12AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 129 | 137.50% |
| JPM220812P00080000 | 2022-08-04 9:44AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 115.63% |
| JPM220812P00085000 | 2022-07-26 12:34PM EDT | 85.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 91 | 109.38% |
| JPM220812P00090000 | 2022-08-04 10:22AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 90.63% |
| JPM220812P00095000 | 2022-08-08 1:27PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 356 | 71.88% |
| JPM220812P00097000 | 2022-08-08 2:20PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 649 | 65.63% |
| JPM220812P00098000 | 2022-08-08 1:19PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 548 | 61.72% |
| JPM220812P00099000 | 2022-08-04 1:05PM EDT | 99.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 57.81% |
| JPM220812P00100000 | 2022-08-09 10:40AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 52.34% |
| JPM220812P00101000 | 2022-08-09 10:31AM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 594 | 51.56% |
| JPM220812P00102000 | 2022-08-09 10:46AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 424 | 45.31% |
| JPM220812P00103000 | 2022-08-08 12:18PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 128 | 46.09% |
| JPM220812P00104000 | 2022-08-09 11:54AM EDT | 104.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 146 | 281 | 42.19% |
| JPM220812P00105000 | 2022-08-09 12:31PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 21 | 914 | 41.02% |
| JPM220812P00106000 | 2022-08-09 1:19PM EDT | 106.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 6 | 392 | 37.50% |
| JPM220812P00107000 | 2022-08-09 1:24PM EDT | 107.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 5 | 1,150 | 35.16% |
| JPM220812P00108000 | 2022-08-09 12:55PM EDT | 108.00 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 29 | 1,369 | 33.79% |
| JPM220812P00109000 | 2022-08-09 1:50PM EDT | 109.00 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 190 | 657 | 32.13% |
| JPM220812P00110000 | 2022-08-09 2:04PM EDT | 110.00 | 0.12 | 0.13 | 0.15 | -0.18 | -60.00% | 692 | 1,151 | 31.25% |
| JPM220812P00111000 | 2022-08-09 2:03PM EDT | 111.00 | 0.20 | 0.21 | 0.22 | -0.26 | -56.52% | 300 | 1,239 | 29.49% |
| JPM220812P00112000 | 2022-08-09 2:06PM EDT | 112.00 | 0.32 | 0.33 | 0.34 | -0.29 | -47.54% | 386 | 1,605 | 28.13% |
| JPM220812P00113000 | 2022-08-09 2:15PM EDT | 113.00 | 0.51 | 0.51 | 0.53 | -0.41 | -44.57% | 223 | 708 | 27.00% |
| JPM220812P00114000 | 2022-08-09 2:02PM EDT | 114.00 | 0.73 | 0.76 | 0.80 | -0.57 | -43.85% | 859 | 2,221 | 25.68% |
| JPM220812P00115000 | 2022-08-09 2:01PM EDT | 115.00 | 1.06 | 1.13 | 1.19 | -0.68 | -39.08% | 923 | 1,489 | 24.56% |
| JPM220812P00116000 | 2022-08-09 1:36PM EDT | 116.00 | 1.45 | 1.64 | 1.70 | -0.95 | -39.58% | 158 | 661 | 23.15% |
| JPM220812P00117000 | 2022-08-09 1:36PM EDT | 117.00 | 2.02 | 2.26 | 2.33 | -0.75 | -27.08% | 113 | 183 | 21.00% |
| JPM220812P00118000 | 2022-08-08 3:33PM EDT | 118.00 | 3.55 | 2.98 | 3.05 | 0.00 | - | 8 | 173 | 14.36% |
| JPM220812P00119000 | 2022-08-08 12:13PM EDT | 119.00 | 4.05 | 3.80 | 3.90 | 0.00 | - | 30 | 30 | 0.00% |
| JPM220812P00120000 | 2022-08-09 1:17PM EDT | 120.00 | 4.33 | 4.70 | 4.90 | -0.13 | -2.91% | 6 | 45 | 0.00% |
| JPM220812P00121000 | 2022-08-08 12:41PM EDT | 121.00 | 5.95 | 5.65 | 5.80 | 0.00 | - | 13 | 11 | 0.00% |
| JPM220812P00122000 | 2022-08-09 10:04AM EDT | 122.00 | 7.08 | 6.60 | 6.80 | +0.85 | +13.64% | 1 | 6 | 0.00% |
| JPM220812P00123000 | 2022-08-09 12:26PM EDT | 123.00 | 7.67 | 7.55 | 7.80 | -0.47 | -5.77% | 1 | 1 | 0.00% |
| JPM220812P00124000 | 2022-08-03 10:33AM EDT | 124.00 | 11.37 | 8.55 | 8.75 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220812P00125000 | 2022-08-05 2:47PM EDT | 125.00 | 9.32 | 9.60 | 9.80 | 0.00 | - | 1 | 3 | 0.00% |
| JPM220812P00126000 | 2022-08-01 3:59PM EDT | 126.00 | 11.75 | 10.60 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| JPM220812P00130000 | 2022-08-02 2:52PM EDT | 130.00 | 17.10 | 14.55 | 14.80 | 0.00 | - | 4 | 0 | 0.00% |
| JPM220812P00135000 | 2022-07-15 9:38AM EDT | 135.00 | 26.80 | 19.60 | 19.80 | 0.00 | - | 21 | 0 | 0.00% |
| JPM220812P00140000 | 2022-07-29 11:59AM EDT | 140.00 | 24.55 | 24.55 | 24.75 | 0.00 | - | 1 | 0 | 0.00% |
| JPM220812P00150000 | 2022-07-06 2:11PM EDT | 150.00 | 38.60 | 34.00 | 34.30 | 0.00 | - | - | 0 | 0.00% |
| JPM220812P00170000 | 2022-08-08 11:43AM EDT | 170.00 | 54.72 | 54.55 | 54.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
