JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00190000 | 2024-04-19 10:22AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 15,065 | 30.47% |
| JPM240426C00190000 | 2024-04-19 10:24AM EDT | 2024-04-26 | 0.17 | 0.15 | 0.18 | 0.00 | - | 504 | 3,245 | 17.87% |
| JPM240503C00190000 | 2024-04-19 10:19AM EDT | 2024-05-03 | 0.47 | 0.52 | 0.55 | +0.04 | +9.30% | 22 | 2,507 | 18.02% |
| JPM240510C00190000 | 2024-04-19 10:23AM EDT | 2024-05-10 | 0.91 | 0.71 | 0.90 | +0.16 | +21.33% | 45 | 924 | 17.84% |
| JPM240517C00190000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 1.31 | 1.22 | 1.28 | +0.31 | +31.00% | 152 | 8,601 | 18.01% |
| JPM240524C00190000 | 2024-04-19 10:20AM EDT | 2024-05-24 | 1.78 | 1.60 | 1.90 | +0.25 | +16.34% | 29 | 159 | 19.47% |
| JPM240531C00190000 | 2024-04-19 9:50AM EDT | 2024-05-31 | 2.10 | 2.12 | 2.21 | +0.18 | +9.37% | 35 | 193 | 19.26% |
| JPM240621C00190000 | 2024-04-19 10:23AM EDT | 2024-06-21 | 3.33 | 3.15 | 3.30 | +0.53 | +18.93% | 131 | 4,334 | 19.75% |
| JPM240719C00190000 | 2024-04-19 10:28AM EDT | 2024-07-19 | 4.75 | 4.65 | 4.80 | +0.33 | +7.47% | 74 | 1,782 | 20.83% |
| JPM240816C00190000 | 2024-04-19 9:39AM EDT | 2024-08-16 | 5.75 | 5.85 | 6.00 | +0.20 | +3.60% | 2 | 734 | 21.21% |
| JPM240920C00190000 | 2024-04-19 10:07AM EDT | 2024-09-20 | 7.60 | 7.45 | 7.60 | +0.20 | +2.70% | 15 | 3,646 | 22.10% |
| JPM241018C00190000 | 2024-04-18 2:46PM EDT | 2024-10-18 | 8.20 | 8.30 | 8.75 | 0.00 | - | 12 | 515 | 22.60% |
| JPM241115C00190000 | 2024-04-19 9:40AM EDT | 2024-11-15 | 9.55 | 9.75 | 9.90 | -0.10 | -1.04% | 1 | 392 | 23.13% |
| JPM241220C00190000 | 2024-04-18 2:39PM EDT | 2024-12-20 | 10.65 | 11.10 | 11.60 | 0.00 | - | 17 | 1,141 | 24.27% |
| JPM250117C00190000 | 2024-04-19 10:06AM EDT | 2025-01-17 | 12.30 | 11.90 | 12.35 | +0.45 | +3.80% | 93 | 2,371 | 24.19% |
| JPM250321C00190000 | 2024-04-17 11:09AM EDT | 2025-03-21 | 13.14 | 14.15 | 14.55 | 0.00 | - | 1 | 150 | 24.95% |
| JPM250620C00190000 | 2024-04-18 2:43PM EDT | 2025-06-20 | 16.29 | 16.00 | 17.15 | 0.00 | - | 4 | 787 | 25.42% |
| JPM251219C00190000 | 2024-04-10 1:42PM EDT | 2025-12-19 | 31.50 | 20.80 | 21.80 | 0.00 | - | 10 | 139 | 26.22% |
| JPM260116C00190000 | 2024-04-18 3:48PM EDT | 2026-01-16 | 21.73 | 21.05 | 22.40 | 0.00 | - | 7 | 329 | 26.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00190000 | 2024-04-19 9:52AM EDT | 2024-04-19 | 7.84 | 6.90 | 7.85 | -1.51 | -16.15% | 1 | 121 | 65.14% |
| JPM240426P00190000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 8.80 | 6.90 | 8.35 | 0.00 | - | 27 | 105 | 35.91% |
| JPM240503P00190000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 7.75 | 7.80 | 8.15 | -0.75 | -8.82% | 2 | 208 | 24.51% |
| JPM240510P00190000 | 2024-04-17 1:09PM EDT | 2024-05-10 | 10.23 | 7.95 | 8.20 | 0.00 | - | 25 | 184 | 20.61% |
| JPM240517P00190000 | 2024-04-19 9:56AM EDT | 2024-05-17 | 8.45 | 8.20 | 8.45 | -0.38 | -4.30% | 31 | 8,074 | 19.48% |
| JPM240524P00190000 | 2024-04-17 1:41PM EDT | 2024-05-24 | 10.00 | 8.10 | 9.00 | 0.00 | - | 17 | 75 | 20.35% |
| JPM240531P00190000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 9.00 | 8.65 | 9.05 | -0.52 | -5.46% | 1 | 166 | 18.85% |
| JPM240621P00190000 | 2024-04-19 9:46AM EDT | 2024-06-21 | 9.06 | 9.05 | 9.70 | -1.19 | -11.61% | 3 | 3,589 | 17.86% |
| JPM240719P00190000 | 2024-04-18 3:24PM EDT | 2024-07-19 | 11.55 | 10.85 | 11.25 | 0.00 | - | 420 | 1,393 | 19.46% |
| JPM240816P00190000 | 2024-04-19 10:25AM EDT | 2024-08-16 | 11.60 | 11.60 | 11.80 | 0.00 | - | 16 | 1,086 | 18.43% |
| JPM240920P00190000 | 2024-04-16 1:13PM EDT | 2024-09-20 | 13.60 | 12.15 | 12.70 | 0.00 | - | 9 | 1,012 | 18.18% |
| JPM241018P00190000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 14.25 | 13.10 | 13.90 | 0.00 | - | 1 | 441 | 19.12% |
| JPM241115P00190000 | 2024-04-19 10:05AM EDT | 2024-11-15 | 14.10 | 14.20 | 14.70 | +1.40 | +11.02% | 14 | 324 | 19.27% |
| JPM241220P00190000 | 2024-04-19 9:43AM EDT | 2024-12-20 | 14.75 | 14.70 | 15.40 | -0.70 | -4.53% | 28 | 439 | 19.03% |
| JPM250117P00190000 | 2024-04-19 9:39AM EDT | 2025-01-17 | 16.00 | 15.70 | 15.85 | -0.95 | -5.60% | 26 | 1,045 | 18.76% |
| JPM250321P00190000 | 2024-04-18 3:40PM EDT | 2025-03-21 | 17.30 | 16.50 | 17.20 | 0.00 | - | 1 | 17 | 18.85% |
| JPM250620P00190000 | 2024-04-15 2:36PM EDT | 2025-06-20 | 18.65 | 16.00 | 19.50 | 0.00 | - | 2 | 133 | 19.66% |
| JPM251219P00190000 | 2024-04-17 2:44PM EDT | 2025-12-19 | 21.80 | 19.35 | 22.15 | 0.00 | - | 1 | 234 | 19.28% |
| JPM260116P00190000 | 2024-04-16 10:13AM EDT | 2026-01-16 | 22.95 | 19.35 | 21.85 | 0.00 | - | 11 | 50 | 18.54% |
© 2024 Yahoo. All rights reserved.