JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 2024-04-26 | 20.30 | 22.70 | 23.00 | 0.00 | - | 2 | 54 | 95.70% |
| JPM240503C00170000 | 2024-04-24 2:16PM EDT | 2024-05-03 | 22.75 | 22.65 | 23.50 | 0.00 | - | 9 | 35 | 52.64% |
| JPM240510C00170000 | 2024-04-19 12:29PM EDT | 2024-05-10 | 14.20 | 23.40 | 23.75 | 0.00 | - | 7 | 21 | 50.34% |
| JPM240517C00170000 | 2024-04-24 1:34PM EDT | 2024-05-17 | 24.00 | 23.25 | 23.95 | +0.95 | +4.12% | 5 | 1,236 | 44.14% |
| JPM240524C00170000 | 2024-04-23 10:08AM EDT | 2024-05-24 | 22.25 | 23.65 | 24.25 | 0.00 | - | 3 | 9 | 41.28% |
| JPM240621C00170000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 25.30 | 24.65 | 25.20 | +0.80 | +3.27% | 13 | 5,699 | 35.00% |
| JPM240719C00170000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 25.70 | 25.70 | 26.00 | 0.00 | - | 10 | 2,044 | 32.02% |
| JPM240816C00170000 | 2024-04-24 11:48AM EDT | 2024-08-16 | 25.10 | 26.65 | 26.85 | 0.00 | - | 2 | 156 | 30.64% |
| JPM240920C00170000 | 2024-04-23 1:21PM EDT | 2024-09-20 | 27.20 | 27.70 | 28.30 | 0.00 | - | 1 | 2,437 | 30.78% |
| JPM241018C00170000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 27.59 | 28.80 | 29.25 | 0.00 | - | 2 | 459 | 30.53% |
| JPM241115C00170000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 21.30 | 29.35 | 29.90 | 0.00 | - | 21 | 474 | 29.79% |
| JPM241220C00170000 | 2024-04-19 10:01AM EDT | 2024-12-20 | 22.90 | 30.80 | 31.45 | 0.00 | - | 15 | 206 | 30.60% |
| JPM250117C00170000 | 2024-04-25 11:23AM EDT | 2025-01-17 | 32.30 | 31.90 | 32.55 | +1.15 | +3.69% | 148 | 4,264 | 30.98% |
| JPM250321C00170000 | 2024-04-25 10:37AM EDT | 2025-03-21 | 34.50 | 32.90 | 35.05 | +1.74 | +5.31% | 1 | 124 | 31.92% |
| JPM250620C00170000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 31.76 | 36.50 | 37.60 | 0.00 | - | 1 | 2,839 | 31.85% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 39.50 | 41.05 | 0.00 | - | 15 | 457 | 30.63% |
| JPM260116C00170000 | 2024-04-19 3:01PM EDT | 2026-01-16 | 40.25 | 40.95 | 41.65 | +5.25 | +15.00% | 5 | 437 | 30.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00170000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,083 | 63.28% |
| JPM240503P00170000 | 2024-04-25 11:38AM EDT | 2024-05-03 | 0.06 | 0.06 | 0.08 | -0.02 | -20.00% | 18 | 386 | 38.67% |
| JPM240510P00170000 | 2024-04-25 9:55AM EDT | 2024-05-10 | 0.18 | 0.16 | 0.17 | +0.01 | +5.88% | 2 | 330 | 32.86% |
| JPM240517P00170000 | 2024-04-25 10:24AM EDT | 2024-05-17 | 0.27 | 0.25 | 0.26 | +0.02 | +8.00% | 13 | 5,482 | 29.69% |
| JPM240524P00170000 | 2024-04-24 1:54PM EDT | 2024-05-24 | 0.35 | 0.35 | 0.37 | 0.00 | - | 8 | 103 | 27.98% |
| JPM240531P00170000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.46 | 0.40 | 0.43 | +0.04 | +9.52% | 10 | 71 | 26.03% |
| JPM240621P00170000 | 2024-04-25 11:13AM EDT | 2024-06-21 | 0.76 | 0.72 | 0.76 | +0.07 | +10.14% | 5 | 2,948 | 23.88% |
| JPM240719P00170000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 1.65 | 1.45 | 1.47 | +0.20 | +13.79% | 5 | 2,314 | 23.74% |
| JPM240816P00170000 | 2024-04-24 10:47AM EDT | 2024-08-16 | 1.94 | 1.96 | 2.01 | 0.00 | - | 1 | 1,360 | 22.90% |
| JPM240920P00170000 | 2024-04-23 2:51PM EDT | 2024-09-20 | 2.66 | 2.56 | 2.61 | 0.00 | - | 10 | 1,479 | 22.04% |
| JPM241018P00170000 | 2024-04-24 12:23PM EDT | 2024-10-18 | 3.60 | 3.40 | 3.50 | 0.00 | - | 2 | 304 | 22.74% |
| JPM241115P00170000 | 2024-04-24 12:19PM EDT | 2024-11-15 | 4.22 | 3.95 | 4.10 | 0.00 | - | 2 | 173 | 22.62% |
| JPM241220P00170000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 5.65 | 4.55 | 4.70 | 0.00 | - | 4 | 407 | 22.24% |
| JPM250117P00170000 | 2024-04-25 11:31AM EDT | 2025-01-17 | 5.40 | 5.35 | 5.50 | 0.00 | - | 6 | 2,466 | 22.67% |
| JPM250321P00170000 | 2024-04-23 1:17PM EDT | 2025-03-21 | 6.65 | 6.35 | 6.50 | +0.10 | +1.53% | 1 | 31 | 22.17% |
| JPM250620P00170000 | 2024-04-25 9:56AM EDT | 2025-06-20 | 8.25 | 8.05 | 8.35 | +0.10 | +1.23% | 2 | 6,040 | 22.43% |
| JPM251219P00170000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 10.95 | 10.70 | 10.90 | -3.01 | -21.56% | 50 | 94 | 21.86% |
| JPM260116P00170000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 11.30 | 11.15 | 11.50 | -2.20 | -16.30% | 13 | 464 | 22.08% |
© 2024 Yahoo. All rights reserved.