JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00135000 | 2024-04-17 9:54AM EDT | 2024-05-17 | 46.95 | 58.85 | 59.65 | 0.00 | - | 5 | 501 | 72.46% |
| JPM240621C00135000 | 2024-04-22 2:33PM EDT | 2024-06-21 | 56.36 | 59.70 | 60.35 | 0.00 | - | 1 | 615 | 59.33% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 48.30 | 59.95 | 60.80 | 0.00 | - | 1 | 3 | 52.03% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 58.78 | 60.75 | 61.55 | 0.00 | - | 44 | 236 | 46.40% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 2024-11-15 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| JPM241220C00135000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 51.55 | 62.05 | 63.05 | 0.00 | - | 3 | 26 | 42.09% |
| JPM250117C00135000 | 2024-04-22 12:59PM EDT | 2025-01-17 | 57.70 | 62.35 | 63.25 | 0.00 | - | 1 | 1,382 | 40.46% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 2025-03-21 | 55.40 | 63.50 | 64.25 | 0.00 | - | 3 | 3 | 39.15% |
| JPM250620C00135000 | 2024-04-22 1:29PM EDT | 2025-06-20 | 60.55 | 63.25 | 65.30 | 0.00 | - | 1 | 157 | 37.06% |
| JPM251219C00135000 | 2024-04-19 12:43PM EDT | 2025-12-19 | 57.95 | 65.50 | 68.05 | 0.00 | - | 1 | 198 | 35.81% |
| JPM260116C00135000 | 2024-04-24 10:35AM EDT | 2026-01-16 | 65.65 | 66.55 | 68.70 | 0.00 | - | 30 | 39 | 36.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 225.00% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 98.83% |
| JPM240510P00135000 | 2024-04-08 2:28PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 66.80% |
| JPM240517P00135000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 12,186 | 53.91% |
| JPM240621P00135000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 1 | 5,792 | 41.70% |
| JPM240719P00135000 | 2024-04-22 2:01PM EDT | 2024-07-19 | 0.28 | 0.22 | 0.24 | 0.00 | - | 4 | 188 | 37.40% |
| JPM240816P00135000 | 2024-04-16 2:11PM EDT | 2024-08-16 | 0.57 | 0.32 | 0.34 | 0.00 | - | 4 | 79 | 34.30% |
| JPM240920P00135000 | 2024-04-22 3:12PM EDT | 2024-09-20 | 0.55 | 0.47 | 0.49 | 0.00 | - | 2 | 2,777 | 31.96% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 1.05 | 0.68 | 0.71 | 0.00 | - | 5 | 58 | 31.47% |
| JPM241115P00135000 | 2024-04-22 12:27PM EDT | 2024-11-15 | 1.00 | 0.85 | 0.89 | 0.00 | - | 1 | 64 | 30.64% |
| JPM241220P00135000 | 2024-04-22 11:28AM EDT | 2024-12-20 | 1.29 | 1.06 | 1.10 | 0.00 | - | 4 | 170 | 29.64% |
| JPM250117P00135000 | 2024-04-22 1:59PM EDT | 2025-01-17 | 1.52 | 1.35 | 1.40 | 0.00 | - | 16 | 8,480 | 29.66% |
| JPM250321P00135000 | 2024-04-16 9:51AM EDT | 2025-03-21 | 2.59 | 1.68 | 2.43 | 0.00 | - | 2 | 32 | 30.78% |
| JPM250620P00135000 | 2024-04-26 10:58AM EDT | 2025-06-20 | 2.47 | 2.45 | 2.50 | -0.08 | -3.14% | 1 | 1,405 | 27.47% |
| JPM251219P00135000 | 2024-04-23 10:08AM EDT | 2025-12-19 | 4.10 | 3.85 | 4.05 | 0.00 | - | 16 | 681 | 26.59% |
| JPM260116P00135000 | 2024-04-22 2:01PM EDT | 2026-01-16 | 4.50 | 4.05 | 4.30 | 0.00 | - | 4 | 157 | 26.51% |
© 2024 Yahoo. All rights reserved.