Australia markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.80+4.55 (+2.51%)
At close: 04:00PM EDT
185.43 -0.37 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240426C001750002024-04-19 2:58PM EDT2024-04-2610.479.1012.20+1.93+22.60%1012050.93%
JPM240503C001750002024-04-19 3:54PM EDT2024-05-0311.5011.0512.75+4.25+58.62%134841.36%
JPM240510C001750002024-04-19 12:29PM EDT2024-05-109.6511.7012.15+0.90+10.29%67128.98%
JPM240517C001750002024-04-19 3:59PM EDT2024-05-1712.4512.1512.50+4.05+48.21%1242,65327.55%
JPM240524C001750002024-04-18 3:14PM EDT2024-05-2413.0011.2014.35+3.55+37.57%94734.96%
JPM240531C001750002024-04-19 10:44AM EDT2024-05-3111.0012.7514.70+1.23+12.59%434833.58%
JPM240621C001750002024-04-19 1:11PM EDT2024-06-2114.1014.2514.85+3.33+30.92%1756,61327.99%
JPM240719C001750002024-04-19 11:12AM EDT2024-07-1913.5515.5516.15+1.35+11.07%1186627.34%
JPM240816C001750002024-04-19 12:50PM EDT2024-08-1615.3516.4517.00+0.65+4.42%601,17526.18%
JPM240920C001750002024-04-19 3:55PM EDT2024-09-2018.5018.1018.95+1.92+11.58%683,29727.49%
JPM241018C001750002024-04-19 2:29PM EDT2024-10-1818.7019.2019.75+3.40+22.22%1117426.95%
JPM241115C001750002024-04-16 1:51PM EDT2024-11-1516.9020.2520.950.00-122727.40%
JPM241220C001750002024-04-19 9:40AM EDT2024-12-2019.1821.8022.65-0.12-0.62%1523128.38%
JPM250117C001750002024-04-19 3:04PM EDT2025-01-1722.7021.0023.95+2.80+14.07%1364,23829.05%
JPM250321C001750002024-04-19 9:53AM EDT2025-03-2122.3024.2025.90-0.45-1.98%173729.11%
JPM250620C001750002024-04-19 9:45AM EDT2025-06-2025.4027.1028.50+0.02+0.08%163129.27%
JPM251219C001750002024-04-18 11:18AM EDT2025-12-1930.1531.3032.750.00-3746229.22%
JPM260116C001750002024-04-19 11:13AM EDT2026-01-1630.5532.3033.90+2.40+8.53%1890029.81%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240426P001750002024-04-19 3:53PM EDT2024-04-260.130.110.14-0.21-61.76%7991,12926.37%
JPM240503P001750002024-04-19 3:39PM EDT2024-05-030.380.350.40-0.39-50.65%20141723.88%
JPM240510P001750002024-04-19 3:47PM EDT2024-05-100.620.550.63-0.51-45.13%5217722.23%
JPM240517P001750002024-04-19 3:53PM EDT2024-05-170.930.840.91-0.48-34.04%2324,41621.70%
JPM240524P001750002024-04-19 3:51PM EDT2024-05-241.241.001.24-0.76-38.00%2918321.73%
JPM240531P001750002024-04-19 3:55PM EDT2024-05-311.381.141.48-0.97-41.28%80633321.25%
JPM240621P001750002024-04-19 3:58PM EDT2024-06-212.022.002.07-0.93-31.53%1,01711,56820.02%
JPM240719P001750002024-04-19 3:57PM EDT2024-07-193.463.353.45-1.09-23.96%7212,77821.37%
JPM240816P001750002024-04-19 3:51PM EDT2024-08-164.204.054.20-0.61-12.68%7981520.80%
JPM240920P001750002024-04-19 3:55PM EDT2024-09-204.954.855.05-1.15-18.85%1603,39320.33%
JPM241018P001750002024-04-19 1:21PM EDT2024-10-186.404.956.15-1.00-13.51%24448521.08%
JPM241115P001750002024-04-19 2:00PM EDT2024-11-157.006.656.90-1.15-14.11%1459521.11%
JPM241220P001750002024-04-19 1:14PM EDT2024-12-207.857.407.60-0.74-8.61%82,89120.81%
JPM250117P001750002024-04-19 12:00PM EDT2025-01-178.958.208.50-0.70-7.25%32,33821.26%
JPM250321P001750002024-04-19 11:25AM EDT2025-03-2110.208.8510.30-0.60-5.56%363721.91%
JPM250620P001750002024-04-19 1:10PM EDT2025-06-2011.5010.3012.15-1.05-8.37%14024721.92%
JPM251219P001750002024-04-17 12:12PM EDT2025-12-1915.9511.5014.350.00-117220.81%
JPM260116P001750002024-04-12 2:12PM EDT2026-01-1615.6514.3015.450.00-2094021.55%