UK markets open in 4 hours 18 minutes
NIKKEI 225
38,087.01 -318.65 (-0.83%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,862.71 -3,226.57 (-6.32%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.11 | 35.60 | 38.70 | 0.00 | - | 1 | 0 | 139.06% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 30.60 | 33.95 | 0.00 | - | 12 | 10 | 128.81% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 25.60 | 28.85 | 0.00 | - | 4 | 0 | 108.69% |
| JPM240503C00167500 | 2024-04-25 10:26AM EDT | 167.50 | 24.85 | 23.55 | 25.65 | 0.00 | - | - | 2 | 93.65% |
| JPM240503C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 23.70 | 20.80 | 23.20 | 0.00 | - | 10 | 30 | 79.69% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 18.30 | 21.15 | 0.00 | - | 1 | 2 | 82.52% |
| JPM240503C00175000 | 2024-04-30 9:48AM EDT | 175.00 | 19.25 | 15.85 | 18.50 | +0.30 | +1.58% | 1 | 48 | 71.88% |
| JPM240503C00177500 | 2024-04-25 3:39PM EDT | 177.50 | 16.10 | 13.35 | 15.95 | 0.00 | - | 2 | 86 | 62.26% |
| JPM240503C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 13.90 | 11.35 | 12.55 | 0.00 | - | 5 | 169 | 65.43% |
| JPM240503C00182500 | 2024-04-30 2:34PM EDT | 182.50 | 10.21 | 8.30 | 10.70 | -1.69 | -14.20% | 16 | 531 | 69.56% |
| JPM240503C00185000 | 2024-04-30 3:45PM EDT | 185.00 | 7.22 | 6.55 | 7.30 | -1.12 | -13.43% | 54 | 4,304 | 39.45% |
| JPM240503C00187500 | 2024-04-30 3:26PM EDT | 187.50 | 5.00 | 4.65 | 5.10 | -0.90 | -15.25% | 73 | 969 | 35.13% |
| JPM240503C00190000 | 2024-04-30 3:57PM EDT | 190.00 | 2.83 | 2.59 | 2.89 | -0.99 | -25.92% | 210 | 2,715 | 27.44% |
| JPM240503C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 1.38 | 1.32 | 1.43 | -0.71 | -33.97% | 1,164 | 1,813 | 25.68% |
| JPM240503C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 0.52 | 0.49 | 0.55 | -0.49 | -48.51% | 3,745 | 3,980 | 24.41% |
| JPM240503C00197500 | 2024-04-30 3:56PM EDT | 197.50 | 0.17 | 0.15 | 0.17 | -0.21 | -55.26% | 1,514 | 18,981 | 24.02% |
| JPM240503C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 1,562 | 3,046 | 25.39% |
| JPM240503C00202500 | 2024-04-30 3:36PM EDT | 202.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 127 | 504 | 29.49% |
| JPM240503C00205000 | 2024-04-30 2:12PM EDT | 205.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 13 | 752 | 33.59% |
| JPM240503C00207500 | 2024-04-30 3:18PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 307 | 181 | 41.60% |
| JPM240503C00210000 | 2024-04-30 3:52PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,061 | 41.41% |
| JPM240503C00212500 | 2024-04-30 1:04PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 42.97% |
| JPM240503C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 71 | 46.88% |
| JPM240503C00217500 | 2024-04-26 2:22PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2 | 51.56% |
| JPM240503C00220000 | 2024-04-25 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 168 | 51.56% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 59.38% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 67.19% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 41 | 151.76% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 118.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 2024-04-25 12:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 1 | 0 | 276.95% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 229.88% |
| JPM240503P00140000 | 2024-04-22 12:31PM EDT | 140.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 3 | 209.77% |
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 100.00% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 498 | 171.09% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 92.19% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 85.94% |
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 75.00% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 201 | 262 | 73.44% |
| JPM240503P00165000 | 2024-04-30 3:12PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 595 | 60.94% |
| JPM240503P00167500 | 2024-04-30 9:55AM EDT | 167.50 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 6 | 156 | 62.89% |
| JPM240503P00170000 | 2024-04-30 10:01AM EDT | 170.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 545 | 64.84% |
| JPM240503P00172500 | 2024-04-30 2:09PM EDT | 172.50 | 0.02 | 0.01 | 0.67 | -0.01 | -33.33% | 10 | 431 | 76.07% |
| JPM240503P00175000 | 2024-04-30 2:08PM EDT | 175.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 402 | 446 | 47.66% |
| JPM240503P00177500 | 2024-04-30 3:48PM EDT | 177.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 37 | 335 | 42.58% |
| JPM240503P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 117 | 1,322 | 36.91% |
| JPM240503P00182500 | 2024-04-30 3:48PM EDT | 182.50 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 452 | 393 | 32.03% |
| JPM240503P00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 207 | 1,538 | 28.32% |
| JPM240503P00187500 | 2024-04-30 3:58PM EDT | 187.50 | 0.37 | 0.36 | 0.40 | +0.08 | +27.59% | 754 | 1,641 | 25.78% |
| JPM240503P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.90 | 0.90 | 0.95 | +0.29 | +47.54% | 3,148 | 2,868 | 24.32% |
| JPM240503P00192500 | 2024-04-30 3:59PM EDT | 192.50 | 2.00 | 1.93 | 2.03 | +0.70 | +53.85% | 2,645 | 2,320 | 23.34% |
| JPM240503P00195000 | 2024-04-30 3:33PM EDT | 195.00 | 3.40 | 3.55 | 4.00 | +0.65 | +23.64% | 752 | 1,542 | 27.93% |
| JPM240503P00197500 | 2024-04-30 3:06PM EDT | 197.50 | 5.21 | 5.60 | 6.60 | +0.56 | +12.04% | 39 | 65 | 40.33% |
| JPM240503P00200000 | 2024-04-30 2:52PM EDT | 200.00 | 8.20 | 7.75 | 8.90 | +0.97 | +13.42% | 27 | 42 | 45.41% |
| JPM240503P00202500 | 2024-04-29 10:47AM EDT | 202.50 | 8.44 | 9.00 | 11.60 | 0.00 | - | 1 | 0 | 58.94% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 11.50 | 14.10 | 0.00 | - | 4 | 0 | 67.38% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 17.60 | 19.30 | 0.00 | - | 5 | 0 | 58.69% |
| JPM240503P00215000 | 2024-04-24 12:57PM EDT | 215.00 | 23.50 | 22.60 | 24.45 | 0.00 | - | - | 0 | 75.20% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 26.15 | 29.45 | 0.00 | - | 2 | 0 | 122.75% |
© 2024 Yahoo. All rights reserved.