JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221209C00080000 | 2022-11-23 2:59PM EST | 80.00 | 56.30 | 51.25 | 51.95 | 0.00 | - | 1 | 2 | 300.00% |
| JPM221209C00090000 | 2022-11-30 3:50PM EST | 90.00 | 47.65 | 41.25 | 41.95 | 0.00 | - | - | 1 | 235.94% |
| JPM221209C00095000 | 2022-12-02 12:01PM EST | 95.00 | 39.27 | 36.25 | 37.00 | 0.00 | - | 3 | 3 | 212.50% |
| JPM221209C00100000 | 2022-12-02 1:56PM EST | 100.00 | 34.63 | 31.20 | 31.90 | 0.00 | - | 1 | 1 | 160.94% |
| JPM221209C00105000 | 2022-11-18 1:36PM EST | 105.00 | 28.05 | 26.20 | 26.95 | 0.00 | - | 4 | 4 | 142.97% |
| JPM221209C00110000 | 2022-12-07 12:17PM EST | 110.00 | 21.85 | 21.40 | 21.70 | -2.51 | -10.30% | 35 | 43 | 110.16% |
| JPM221209C00112000 | 2022-12-07 12:45PM EST | 112.00 | 19.87 | 19.25 | 19.90 | -2.63 | -11.69% | 2 | 36 | 106.64% |
| JPM221209C00113000 | 2022-11-22 2:40PM EST | 113.00 | 22.00 | 18.25 | 18.90 | 0.00 | - | 3 | 37 | 101.56% |
| JPM221209C00114000 | 2022-10-28 12:24PM EST | 114.00 | 13.45 | 22.75 | 23.15 | 0.00 | - | 2 | 0 | 339.84% |
| JPM221209C00115000 | 2022-12-07 10:09AM EST | 115.00 | 16.53 | 16.30 | 16.90 | +0.72 | +4.55% | 1 | 42 | 96.09% |
| JPM221209C00116000 | 2022-12-06 1:35PM EST | 116.00 | 14.62 | 15.20 | 15.90 | 0.00 | - | 12 | 14 | 81.25% |
| JPM221209C00117000 | 2022-12-05 10:58AM EST | 117.00 | 15.44 | 14.30 | 14.90 | 0.00 | - | 1 | 21 | 85.55% |
| JPM221209C00118000 | 2022-12-07 3:56PM EST | 118.00 | 13.40 | 13.35 | 13.90 | -0.75 | -5.30% | 11 | 36 | 83.59% |
| JPM221209C00119000 | 2022-12-07 11:11AM EST | 119.00 | 13.10 | 12.50 | 12.75 | -1.95 | -12.96% | 12 | 21 | 78.32% |
| JPM221209C00120000 | 2022-12-06 2:11PM EST | 120.00 | 10.28 | 11.30 | 11.90 | 0.00 | - | 11 | 54 | 69.92% |
| JPM221209C00121000 | 2022-12-07 1:16PM EST | 121.00 | 10.79 | 10.35 | 10.90 | -2.27 | -17.38% | 7 | 14 | 67.38% |
| JPM221209C00122000 | 2022-12-07 9:38AM EST | 122.00 | 9.45 | 9.50 | 9.75 | +0.92 | +10.79% | 19 | 160 | 62.11% |
| JPM221209C00123000 | 2022-12-05 12:14PM EST | 123.00 | 8.70 | 8.30 | 8.90 | 0.00 | - | 6 | 16 | 54.10% |
| JPM221209C00124000 | 2022-12-02 3:01PM EST | 124.00 | 10.94 | 7.25 | 7.95 | 0.00 | - | 2 | 14 | 71.29% |
| JPM221209C00125000 | 2022-12-07 10:27AM EST | 125.00 | 7.00 | 6.50 | 6.80 | +0.35 | +5.26% | 7 | 207 | 56.84% |
| JPM221209C00126000 | 2022-12-07 2:01PM EST | 126.00 | 5.54 | 5.40 | 5.90 | +1.14 | +25.91% | 9 | 88 | 55.18% |
| JPM221209C00127000 | 2022-12-07 12:56PM EST | 127.00 | 5.00 | 4.55 | 4.90 | +0.90 | +21.95% | 21 | 760 | 48.15% |
| JPM221209C00128000 | 2022-12-07 12:56PM EST | 128.00 | 4.05 | 3.60 | 3.90 | +0.28 | +7.43% | 17 | 115 | 40.87% |
| JPM221209C00129000 | 2022-12-07 2:02PM EST | 129.00 | 2.72 | 2.68 | 3.00 | -0.28 | -9.33% | 47 | 106 | 36.72% |
| JPM221209C00130000 | 2022-12-07 3:57PM EST | 130.00 | 2.13 | 2.02 | 2.15 | -0.21 | -8.97% | 314 | 623 | 32.67% |
| JPM221209C00131000 | 2022-12-07 3:57PM EST | 131.00 | 1.37 | 1.37 | 1.49 | -0.38 | -21.71% | 666 | 1,693 | 31.59% |
| JPM221209C00132000 | 2022-12-07 3:57PM EST | 132.00 | 0.86 | 0.86 | 0.94 | -0.34 | -28.33% | 1,529 | 1,679 | 30.18% |
| JPM221209C00133000 | 2022-12-07 3:59PM EST | 133.00 | 0.52 | 0.48 | 0.55 | -0.25 | -32.47% | 1,663 | 2,112 | 29.40% |
| JPM221209C00134000 | 2022-12-07 3:59PM EST | 134.00 | 0.27 | 0.26 | 0.30 | -0.20 | -42.55% | 1,375 | 1,387 | 29.05% |
| JPM221209C00135000 | 2022-12-07 3:59PM EST | 135.00 | 0.14 | 0.13 | 0.16 | -0.14 | -50.00% | 1,552 | 2,745 | 29.40% |
| JPM221209C00136000 | 2022-12-07 3:57PM EST | 136.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 1,236 | 1,899 | 28.91% |
| JPM221209C00137000 | 2022-12-07 2:41PM EST | 137.00 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 168 | 1,713 | 30.27% |
| JPM221209C00138000 | 2022-12-07 3:52PM EST | 138.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 432 | 1,260 | 33.01% |
| JPM221209C00139000 | 2022-12-07 3:50PM EST | 139.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 280 | 899 | 37.11% |
| JPM221209C00140000 | 2022-12-07 1:27PM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 359 | 1,202 | 38.67% |
| JPM221209C00141000 | 2022-12-07 12:40PM EST | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 934 | 39.06% |
| JPM221209C00142000 | 2022-12-07 11:36AM EST | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 932 | 42.19% |
| JPM221209C00143000 | 2022-12-07 10:51AM EST | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 744 | 45.31% |
| JPM221209C00144000 | 2022-12-06 2:21PM EST | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 49.22% |
| JPM221209C00145000 | 2022-12-06 10:55AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 212 | 52.34% |
| JPM221209C00146000 | 2022-12-02 9:47AM EST | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 118 | 51.56% |
| JPM221209C00147000 | 2022-12-01 12:35PM EST | 147.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 104 | 54.69% |
| JPM221209C00148000 | 2022-12-05 9:36AM EST | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 406 | 57.81% |
| JPM221209C00149000 | 2022-12-01 9:32AM EST | 149.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
| JPM221209C00150000 | 2022-12-05 1:17PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 214 | 62.50% |
| JPM221209C00152500 | 2022-12-01 2:38PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 70.31% |
| JPM221209C00155000 | 2022-11-22 12:04PM EST | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 227 | 78.13% |
| JPM221209C00160000 | 2022-11-08 3:28PM EST | 160.00 | 0.05 | 0.00 | 4.85 | 0.00 | - | - | 2 | 267.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221209P00070000 | 2022-11-23 9:30AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 275.00% |
| JPM221209P00080000 | 2022-12-02 11:20AM EST | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 58 | 271.88% |
| JPM221209P00085000 | 2022-11-29 3:20PM EST | 85.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 64 | 241.41% |
| JPM221209P00090000 | 2022-11-29 2:19PM EST | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 215.63% |
| JPM221209P00095000 | 2022-11-14 10:06AM EST | 95.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 90 | 185.16% |
| JPM221209P00100000 | 2022-12-05 3:05PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 125.00% |
| JPM221209P00105000 | 2022-11-30 10:05AM EST | 105.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 60 | 133.59% |
| JPM221209P00110000 | 2022-11-30 2:41PM EST | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 176 | 90.63% |
| JPM221209P00112000 | 2022-11-30 11:21AM EST | 112.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 161 | 92.19% |
| JPM221209P00113000 | 2022-11-17 3:06PM EST | 113.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 8 | 147 | 87.50% |
| JPM221209P00114000 | 2022-12-06 3:12PM EST | 114.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 51 | 82.81% |
| JPM221209P00115000 | 2022-12-05 2:16PM EST | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 330 | 75.78% |
| JPM221209P00116000 | 2022-12-02 10:51AM EST | 116.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 385 | 73.44% |
| JPM221209P00117000 | 2022-12-06 1:25PM EST | 117.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 359 | 69.53% |
| JPM221209P00118000 | 2022-12-07 12:58PM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 273 | 53.13% |
| JPM221209P00119000 | 2022-12-06 9:36AM EST | 119.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 58.59% |
| JPM221209P00120000 | 2022-12-07 12:38PM EST | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 462 | 50.00% |
| JPM221209P00121000 | 2022-12-06 2:14PM EST | 121.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 211 | 54.30% |
| JPM221209P00122000 | 2022-12-06 2:45PM EST | 122.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 308 | 749 | 42.19% |
| JPM221209P00123000 | 2022-12-07 3:18PM EST | 123.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 20 | 527 | 47.66% |
| JPM221209P00124000 | 2022-12-07 11:45AM EST | 124.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 80 | 432 | 37.11% |
| JPM221209P00125000 | 2022-12-07 3:45PM EST | 125.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 72 | 1,240 | 34.77% |
| JPM221209P00126000 | 2022-12-07 3:45PM EST | 126.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 69 | 1,124 | 32.81% |
| JPM221209P00127000 | 2022-12-07 3:51PM EST | 127.00 | 0.10 | 0.07 | 0.09 | -0.08 | -44.44% | 279 | 1,438 | 31.54% |
| JPM221209P00128000 | 2022-12-07 3:58PM EST | 128.00 | 0.16 | 0.16 | 0.18 | -0.12 | -42.86% | 570 | 2,822 | 31.25% |
| JPM221209P00129000 | 2022-12-07 3:59PM EST | 129.00 | 0.31 | 0.27 | 0.31 | -0.14 | -31.11% | 1,515 | 2,181 | 29.98% |
| JPM221209P00130000 | 2022-12-07 3:59PM EST | 130.00 | 0.52 | 0.49 | 0.55 | -0.16 | -23.53% | 2,356 | 3,826 | 29.69% |
| JPM221209P00131000 | 2022-12-07 3:59PM EST | 131.00 | 0.83 | 0.81 | 0.89 | -0.25 | -23.15% | 2,185 | 2,055 | 28.96% |
| JPM221209P00132000 | 2022-12-07 3:56PM EST | 132.00 | 1.30 | 1.28 | 1.38 | -0.19 | -12.75% | 1,886 | 2,248 | 28.57% |
| JPM221209P00133000 | 2022-12-07 3:52PM EST | 133.00 | 1.92 | 1.90 | 2.00 | -0.16 | -7.69% | 350 | 1,017 | 27.93% |
| JPM221209P00134000 | 2022-12-07 3:56PM EST | 134.00 | 2.91 | 2.57 | 2.86 | -0.10 | -3.32% | 138 | 1,253 | 31.25% |
| JPM221209P00135000 | 2022-12-07 3:18PM EST | 135.00 | 3.55 | 3.45 | 3.70 | -0.12 | -3.27% | 212 | 1,726 | 31.35% |
| JPM221209P00136000 | 2022-12-07 2:19PM EST | 136.00 | 4.38 | 4.35 | 4.70 | -1.57 | -26.39% | 55 | 837 | 37.31% |
| JPM221209P00137000 | 2022-12-07 1:28PM EST | 137.00 | 5.00 | 5.30 | 5.70 | -1.20 | -19.35% | 35 | 490 | 42.97% |
| JPM221209P00138000 | 2022-12-07 10:30AM EST | 138.00 | 5.40 | 6.30 | 6.65 | -1.67 | -23.62% | 10 | 1,458 | 45.12% |
| JPM221209P00139000 | 2022-12-06 9:44AM EST | 139.00 | 6.27 | 7.20 | 7.80 | 0.00 | - | 20 | 13 | 59.77% |
| JPM221209P00140000 | 2022-12-07 3:30PM EST | 140.00 | 8.36 | 8.30 | 8.55 | -0.14 | -1.65% | 17 | 7 | 44.53% |
| JPM221209P00141000 | 2022-12-07 3:09PM EST | 141.00 | 9.53 | 9.15 | 9.75 | +4.13 | +76.48% | 2 | 0 | 67.38% |
| JPM221209P00142000 | 2022-12-01 9:41AM EST | 142.00 | 4.84 | 10.15 | 10.75 | 0.00 | - | 1 | 0 | 72.46% |
| JPM221209P00145000 | 2022-11-30 10:05AM EST | 145.00 | 11.29 | 13.20 | 13.75 | 0.00 | - | - | 0 | 86.91% |
© 2022 Yahoo. All rights reserved.
