JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00175000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 29.55 | 29.50 | 32.30 | +5.39 | +22.31% | 1 | 34 | 88.82% |
| JPM240531C00175000 | 2024-05-13 9:53AM EDT | 2024-05-31 | 25.31 | 29.80 | 30.60 | 0.00 | - | 1 | 35 | 57.89% |
| JPM240621C00175000 | 2024-05-17 12:33PM EDT | 2024-06-21 | 30.79 | 30.55 | 31.25 | +1.55 | +5.30% | 5 | 6,539 | 42.91% |
| JPM240719C00175000 | 2024-05-17 12:56PM EDT | 2024-07-19 | 31.15 | 31.05 | 31.80 | +1.15 | +3.83% | 1 | 1,001 | 35.29% |
| JPM240816C00175000 | 2024-05-16 2:15PM EDT | 2024-08-16 | 29.50 | 31.65 | 32.30 | 0.00 | - | 1 | 1,195 | 31.62% |
| JPM240920C00175000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 32.44 | 33.00 | 33.65 | +3.14 | +10.72% | 38 | 3,222 | 31.53% |
| JPM241018C00175000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 34.00 | 33.10 | 34.45 | +1.30 | +3.98% | 12 | 181 | 30.80% |
| JPM241115C00175000 | 2024-05-10 9:36AM EDT | 2024-11-15 | 29.85 | 34.45 | 35.20 | 0.00 | - | 9 | 221 | 30.22% |
| JPM241220C00175000 | 2024-05-17 1:16PM EDT | 2024-12-20 | 35.95 | 35.80 | 36.65 | +1.35 | +3.90% | 1 | 251 | 30.87% |
| JPM250117C00175000 | 2024-05-16 1:21PM EDT | 2025-01-17 | 35.80 | 36.75 | 37.50 | -0.14 | -0.39% | 1 | 3,989 | 30.75% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 32.50 | 38.60 | 40.95 | 0.00 | - | 60 | 61 | 33.32% |
| JPM250620C00175000 | 2024-05-09 2:37PM EDT | 2025-06-20 | 40.46 | 40.30 | 44.00 | +5.51 | +15.77% | 1 | 635 | 33.66% |
| JPM251219C00175000 | 2024-05-15 3:04PM EDT | 2025-12-19 | 41.95 | 44.05 | 46.75 | 0.00 | - | 1 | 387 | 31.10% |
| JPM260116C00175000 | 2024-05-08 3:40PM EDT | 2026-01-16 | 39.65 | 45.35 | 46.70 | 0.00 | - | 11 | 920 | 30.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00175000 | 2024-05-17 11:37AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 20 | 292 | 46.48% |
| JPM240531P00175000 | 2024-05-17 2:19PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 56 | 827 | 36.72% |
| JPM240607P00175000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | 0.00 | - | 9 | 46 | 32.03% |
| JPM240614P00175000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 5 | 21 | 29.49% |
| JPM240621P00175000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 34 | 12,302 | 27.64% |
| JPM240719P00175000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 0.57 | 0.47 | 0.68 | -0.04 | -6.56% | 4 | 2,917 | 26.16% |
| JPM240816P00175000 | 2024-05-17 12:44PM EDT | 2024-08-16 | 0.88 | 0.72 | 0.90 | -0.16 | -15.38% | 193 | 931 | 23.32% |
| JPM240920P00175000 | 2024-05-16 11:53AM EDT | 2024-09-20 | 1.40 | 1.12 | 1.42 | +0.04 | +2.94% | 4 | 3,468 | 22.44% |
| JPM241018P00175000 | 2024-05-17 12:21PM EDT | 2024-10-18 | 2.02 | 1.88 | 2.07 | -0.15 | -6.91% | 14 | 891 | 22.80% |
| JPM241115P00175000 | 2024-05-17 11:04AM EDT | 2024-11-15 | 2.63 | 2.32 | 2.60 | -0.47 | -15.16% | 2 | 758 | 22.65% |
| JPM241220P00175000 | 2024-05-17 11:21AM EDT | 2024-12-20 | 3.11 | 2.82 | 3.10 | -0.14 | -4.31% | 7 | 3,150 | 22.10% |
| JPM250117P00175000 | 2024-05-17 1:49PM EDT | 2025-01-17 | 3.79 | 3.70 | 3.95 | -0.27 | -6.65% | 49 | 2,803 | 22.83% |
| JPM250321P00175000 | 2024-05-17 12:50PM EDT | 2025-03-21 | 4.70 | 4.30 | 5.20 | -0.40 | -7.84% | 17 | 365 | 22.85% |
| JPM250620P00175000 | 2024-05-17 12:51PM EDT | 2025-06-20 | 6.31 | 6.10 | 8.50 | -0.59 | -8.55% | 1 | 483 | 25.33% |
| JPM251219P00175000 | 2024-05-15 10:09AM EDT | 2025-12-19 | 9.71 | 8.70 | 9.55 | 0.00 | - | 1 | 190 | 22.31% |
| JPM260116P00175000 | 2024-05-16 1:30PM EDT | 2026-01-16 | 9.95 | 8.90 | 10.95 | 0.00 | - | 9 | 1,203 | 23.47% |
© 2024 Yahoo. All rights reserved.