JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 2024-05-17 | 97.54 | 97.45 | 99.40 | 0.00 | - | 1 | 3 | 266.70% |
| JPM240621C00100000 | 2024-04-03 10:11AM EDT | 2024-06-21 | 99.25 | 90.10 | 91.15 | 0.00 | - | 14 | 202 | 0.00% |
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 2024-07-19 | 81.63 | 98.30 | 99.90 | 0.00 | - | 1 | 3 | 75.88% |
| JPM240920C00100000 | 2024-04-04 9:39AM EDT | 2024-09-20 | 100.48 | 89.40 | 92.05 | 0.00 | - | 14 | 49 | 0.00% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 88.51 | 98.75 | 100.40 | 0.00 | - | 5 | 6 | 56.74% |
| JPM250117C00100000 | 2024-05-03 11:02AM EDT | 2025-01-17 | 91.50 | 98.85 | 100.75 | 0.00 | - | 35 | 576 | 55.90% |
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 94.84 | 98.55 | 102.80 | 0.00 | - | 5 | 4 | 60.03% |
| JPM250620C00100000 | 2024-04-30 10:21AM EDT | 2025-06-20 | 99.12 | 98.50 | 103.00 | +1.28 | +1.31% | 5 | 11 | 53.61% |
| JPM251219C00100000 | 2024-04-26 11:07AM EDT | 2025-12-19 | 102.87 | 99.00 | 104.00 | +6.27 | +6.49% | 5 | 33 | 47.46% |
| JPM260116C00100000 | 2024-05-10 2:55PM EDT | 2026-01-16 | 101.00 | 99.00 | 104.00 | +1.00 | +1.00% | 1 | 35 | 46.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240621P00100000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.14 | 0.00 | - | 4 | 1,418 | 80.08% |
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 2024-07-19 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 65.82% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 52.93% |
| JPM240920P00100000 | 2024-03-12 10:46AM EDT | 2024-09-20 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 353 | 53.22% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 2024-10-18 | 0.15 | 0.01 | 0.20 | 0.00 | - | 2 | 13 | 46.58% |
| JPM241115P00100000 | 2024-04-12 1:36PM EDT | 2024-11-15 | 0.37 | 0.00 | 0.25 | 0.00 | - | 1 | 155 | 44.39% |
| JPM241220P00100000 | 2024-05-07 12:09PM EDT | 2024-12-20 | 0.10 | 0.03 | 0.31 | 0.00 | - | 10 | 132 | 42.07% |
| JPM250117P00100000 | 2024-05-09 2:28PM EDT | 2025-01-17 | 0.25 | 0.12 | 0.40 | 0.00 | - | 26 | 1,920 | 41.24% |
| JPM250321P00100000 | 2024-05-02 10:08AM EDT | 2025-03-21 | 0.40 | 0.15 | 2.56 | 0.00 | - | 10 | 10 | 53.22% |
| JPM250620P00100000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 12.50% |
| JPM251219P00100000 | 2024-05-09 2:42PM EDT | 2025-12-19 | 1.01 | 1.00 | 1.38 | 0.00 | - | 1 | 313 | 33.81% |
| JPM260116P00100000 | 2024-05-10 11:15AM EDT | 2026-01-16 | 1.15 | 1.04 | 1.44 | +0.09 | +8.49% | 1 | 234 | 33.34% |
© 2024 Yahoo. All rights reserved.