JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00185000 | 2024-05-21 10:02AM EDT | 2024-05-24 | 13.40 | 12.55 | 13.70 | +1.14 | +9.30% | 3 | 429 | 59.03% |
| JPM240531C00185000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 14.09 | 12.85 | 13.45 | +2.11 | +17.61% | 1 | 599 | 31.93% |
| JPM240607C00185000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 20.17 | 13.00 | 14.15 | 0.00 | - | 17 | 24 | 32.25% |
| JPM240614C00185000 | 2024-05-14 3:42PM EDT | 2024-06-14 | 17.50 | 12.65 | 14.60 | 0.00 | - | 2 | 20 | 30.70% |
| JPM240621C00185000 | 2024-05-21 12:53PM EDT | 2024-06-21 | 14.18 | 13.90 | 14.45 | +1.13 | +8.66% | 37 | 5,315 | 26.17% |
| JPM240628C00185000 | 2024-05-17 12:33PM EDT | 2024-06-28 | 20.68 | 14.00 | 15.00 | 0.00 | - | 2 | 4 | 26.78% |
| JPM240719C00185000 | 2024-05-21 9:39AM EDT | 2024-07-19 | 15.75 | 15.20 | 15.65 | +1.40 | +9.76% | 1 | 2,442 | 24.33% |
| JPM240816C00185000 | 2024-05-21 11:09AM EDT | 2024-08-16 | 17.00 | 16.45 | 16.65 | +1.06 | +6.65% | 3 | 935 | 23.35% |
| JPM240920C00185000 | 2024-05-21 12:17PM EDT | 2024-09-20 | 18.36 | 18.20 | 18.60 | +0.88 | +5.03% | 4 | 2,881 | 24.80% |
| JPM241018C00185000 | 2024-05-21 10:57AM EDT | 2024-10-18 | 20.23 | 19.35 | 20.00 | -5.17 | -20.35% | 1 | 728 | 25.53% |
| JPM241115C00185000 | 2024-05-20 11:54AM EDT | 2024-11-15 | 21.45 | 20.75 | 21.00 | -1.87 | -8.02% | 7 | 219 | 25.48% |
| JPM241220C00185000 | 2024-05-17 3:38PM EDT | 2024-12-20 | 28.35 | 22.25 | 22.50 | 0.00 | - | 1 | 584 | 26.04% |
| JPM250117C00185000 | 2024-05-21 10:40AM EDT | 2025-01-17 | 24.09 | 23.15 | 23.75 | +1.79 | +8.03% | 8 | 3,930 | 26.62% |
| JPM250321C00185000 | 2024-05-21 11:59AM EDT | 2025-03-21 | 25.60 | 25.25 | 25.60 | -5.00 | -16.34% | 4 | 95 | 26.50% |
| JPM250620C00185000 | 2024-05-21 11:02AM EDT | 2025-06-20 | 30.25 | 28.25 | 28.95 | -3.58 | -10.58% | 1 | 682 | 27.64% |
| JPM251219C00185000 | 2024-05-20 2:17PM EDT | 2025-12-19 | 33.20 | 33.05 | 34.50 | 0.00 | - | 1 | 180 | 28.86% |
| JPM260116C00185000 | 2024-05-21 9:42AM EDT | 2026-01-16 | 34.10 | 33.75 | 34.15 | +1.26 | +3.84% | 101 | 401 | 27.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00185000 | 2024-05-21 11:19AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 60 | 607 | 31.64% |
| JPM240531P00185000 | 2024-05-21 12:59PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.16 | -55.17% | 93 | 740 | 22.85% |
| JPM240607P00185000 | 2024-05-21 12:07PM EDT | 2024-06-07 | 0.25 | 0.24 | 0.25 | -0.20 | -44.44% | 40 | 731 | 20.17% |
| JPM240614P00185000 | 2024-05-21 9:58AM EDT | 2024-06-14 | 0.40 | 0.39 | 0.42 | -0.23 | -36.51% | 35 | 301 | 19.41% |
| JPM240621P00185000 | 2024-05-21 12:42PM EDT | 2024-06-21 | 0.58 | 0.53 | 0.55 | -0.27 | -31.76% | 76 | 6,446 | 18.46% |
| JPM240628P00185000 | 2024-05-21 12:07PM EDT | 2024-06-28 | 0.75 | 0.71 | 0.80 | -0.33 | -30.56% | 20 | 262 | 18.69% |
| JPM240719P00185000 | 2024-05-21 1:11PM EDT | 2024-07-19 | 1.86 | 1.84 | 1.87 | -0.54 | -22.69% | 367 | 1,986 | 20.46% |
| JPM240816P00185000 | 2024-05-21 1:11PM EDT | 2024-08-16 | 2.60 | 2.58 | 2.63 | -0.55 | -17.46% | 25 | 1,383 | 19.59% |
| JPM240920P00185000 | 2024-05-21 12:09PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | -0.60 | -15.00% | 12 | 1,745 | 18.87% |
| JPM241018P00185000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 4.35 | 4.55 | 4.65 | -0.90 | -17.14% | 4 | 748 | 19.91% |
| JPM241115P00185000 | 2024-05-21 10:57AM EDT | 2024-11-15 | 5.20 | 5.35 | 5.45 | -0.65 | -11.11% | 23 | 824 | 19.99% |
| JPM241220P00185000 | 2024-05-21 11:27AM EDT | 2024-12-20 | 6.00 | 6.00 | 6.10 | -0.38 | -5.96% | 10 | 148 | 19.52% |
| JPM250117P00185000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 6.95 | 7.00 | 7.10 | -0.80 | -10.32% | 78 | 1,792 | 20.13% |
| JPM250321P00185000 | 2024-05-21 10:25AM EDT | 2025-03-21 | 8.01 | 8.15 | 8.35 | +1.33 | +19.91% | 72 | 195 | 19.87% |
| JPM250620P00185000 | 2024-05-21 10:51AM EDT | 2025-06-20 | 9.85 | 10.10 | 10.50 | -1.15 | -10.45% | 2 | 1,419 | 20.33% |
| JPM251219P00185000 | 2024-05-20 12:58PM EDT | 2025-12-19 | 12.75 | 13.05 | 13.90 | 0.00 | - | 50 | 224 | 20.55% |
| JPM260116P00185000 | 2024-05-21 10:38AM EDT | 2026-01-16 | 13.85 | 13.65 | 14.15 | +0.90 | +6.95% | 4 | 98 | 20.33% |
© 2024 Yahoo. All rights reserved.