JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117C00055000 | 2024-05-21 1:40PM EDT | 55.00 | 143.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| JPM250117C00060000 | 2024-04-03 2:14PM EDT | 60.00 | 138.85 | 129.00 | 133.10 | 0.00 | - | 25 | 5 | 0.00% |
| JPM250117C00065000 | 2024-05-14 10:36AM EDT | 65.00 | 134.46 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| JPM250117C00070000 | 2024-02-12 3:37PM EDT | 70.00 | 106.71 | 119.55 | 123.50 | 0.00 | - | 4 | 27 | 0.00% |
| JPM250117C00075000 | 2024-03-06 4:07PM EDT | 75.00 | 114.98 | 121.85 | 125.65 | 0.00 | - | 1 | 29 | 0.00% |
| JPM250117C00080000 | 2024-05-23 10:40AM EDT | 80.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| JPM250117C00085000 | 2024-01-03 12:08PM EDT | 85.00 | 86.75 | 89.60 | 92.75 | 0.00 | - | 67 | 317 | 0.00% |
| JPM250117C00090000 | 2024-04-03 3:36PM EDT | 90.00 | 108.69 | 99.40 | 102.40 | 0.00 | - | 19 | 164 | 0.00% |
| JPM250117C00095000 | 2024-05-08 2:14PM EDT | 95.00 | 100.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00100000 | 2024-05-20 2:56PM EDT | 100.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00105000 | 2024-05-31 11:12AM EDT | 105.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250117C00110000 | 2024-05-29 10:43AM EDT | 110.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 8 | 328 | 0.00% |
| JPM250117C00115000 | 2024-05-06 10:09AM EDT | 115.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 32 | 1,951 | 0.00% |
| JPM250117C00120000 | 2024-05-23 3:46PM EDT | 120.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| JPM250117C00125000 | 2024-05-28 3:32PM EDT | 125.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM250117C00130000 | 2024-05-17 3:33PM EDT | 130.00 | 77.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3,921 | 0.00% |
| JPM250117C00135000 | 2024-05-29 2:41PM EDT | 135.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00140000 | 2024-05-28 3:32PM EDT | 140.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 10 | 3,035 | 0.00% |
| JPM250117C00145000 | 2024-05-16 3:11PM EDT | 145.00 | 61.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JPM250117C00150000 | 2024-05-30 10:57AM EDT | 150.00 | 53.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2,750 | 0.00% |
| JPM250117C00155000 | 2024-05-31 9:58AM EDT | 155.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00160000 | 2024-05-28 3:06PM EDT | 160.00 | 44.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4,844 | 0.00% |
| JPM250117C00165000 | 2024-05-31 10:18AM EDT | 165.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00170000 | 2024-05-31 3:56PM EDT | 170.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,176 | 0.00% |
| JPM250117C00175000 | 2024-05-31 3:56PM EDT | 175.00 | 35.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00180000 | 2024-05-31 3:33PM EDT | 180.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 11 | 3,354 | 0.00% |
| JPM250117C00185000 | 2024-05-31 1:49PM EDT | 185.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 5 | 3,909 | 0.00% |
| JPM250117C00190000 | 2024-05-31 3:57PM EDT | 190.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JPM250117C00195000 | 2024-05-31 3:56PM EDT | 195.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| JPM250117C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| JPM250117C00205000 | 2024-05-31 3:42PM EDT | 205.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 18 | 128 | 0.39% |
| JPM250117C00210000 | 2024-05-31 3:55PM EDT | 210.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 22 | 4,620 | 0.78% |
| JPM250117C00215000 | 2024-05-31 3:27PM EDT | 215.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| JPM250117C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 28 | 5,124 | 3.13% |
| JPM250117C00225000 | 2024-05-31 3:20PM EDT | 225.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| JPM250117C00230000 | 2024-05-31 2:43PM EDT | 230.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| JPM250117C00240000 | 2024-05-31 3:56PM EDT | 240.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JPM250117C00250000 | 2024-05-31 2:42PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 891 | 6.25% |
| JPM250117C00260000 | 2024-05-24 10:15AM EDT | 260.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250117C00270000 | 2024-05-22 1:45PM EDT | 270.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JPM250117C00280000 | 2024-05-31 1:39PM EDT | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 6.25% |
| JPM250117C00290000 | 2024-05-29 11:35AM EDT | 290.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| JPM250117C00300000 | 2024-05-30 1:00PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117P00055000 | 2024-05-31 11:50AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM250117P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 317 | 25.00% |
| JPM250117P00065000 | 2024-05-15 12:58PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 183 | 25.00% |
| JPM250117P00070000 | 2024-05-20 9:37AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 481 | 25.00% |
| JPM250117P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JPM250117P00080000 | 2024-05-31 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 822 | 25.00% |
| JPM250117P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.23 | 0.10 | 0.23 | 0.00 | - | 2 | 272 | 49.32% |
| JPM250117P00090000 | 2024-05-30 3:16PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM250117P00095000 | 2024-04-30 2:28PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,623 | 25.00% |
| JPM250117P00100000 | 2024-05-31 2:35PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| JPM250117P00105000 | 2024-05-30 10:06AM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 34 | 3,960 | 12.50% |
| JPM250117P00110000 | 2024-05-30 11:34AM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250117P00115000 | 2024-05-28 1:25PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM250117P00120000 | 2024-05-30 3:11PM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 8,950 | 12.50% |
| JPM250117P00125000 | 2024-05-31 10:45AM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| JPM250117P00130000 | 2024-05-31 9:37AM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250117P00135000 | 2024-05-30 11:34AM EDT | 135.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8,276 | 12.50% |
| JPM250117P00140000 | 2024-05-31 3:49PM EDT | 140.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 9,931 | 12.50% |
| JPM250117P00145000 | 2024-05-24 2:22PM EDT | 145.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM250117P00150000 | 2024-05-31 3:44PM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| JPM250117P00155000 | 2024-05-30 12:32PM EDT | 155.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 9,424 | 6.25% |
| JPM250117P00160000 | 2024-05-31 3:49PM EDT | 160.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,834 | 6.25% |
| JPM250117P00165000 | 2024-05-31 2:12PM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM250117P00170000 | 2024-05-31 12:14PM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2,681 | 6.25% |
| JPM250117P00175000 | 2024-05-31 3:06PM EDT | 175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 41 | 2,747 | 3.13% |
| JPM250117P00180000 | 2024-05-31 2:22PM EDT | 180.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM250117P00185000 | 2024-05-31 3:20PM EDT | 185.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 13 | 1,811 | 3.13% |
| JPM250117P00190000 | 2024-05-31 10:53AM EDT | 190.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JPM250117P00195000 | 2024-05-31 11:28AM EDT | 195.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 3,186 | 1.56% |
| JPM250117P00200000 | 2024-05-31 12:24PM EDT | 200.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 14 | 494 | 0.39% |
| JPM250117P00205000 | 2024-05-31 3:43PM EDT | 205.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 21 | 620 | 0.00% |
| JPM250117P00210000 | 2024-05-29 10:24AM EDT | 210.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 20 | 286 | 0.00% |
| JPM250117P00215000 | 2024-05-28 1:34PM EDT | 215.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 0.00% |
| JPM250117P00220000 | 2024-05-20 1:04PM EDT | 220.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 94 | 104 | 0.00% |
| JPM250117P00225000 | 2024-05-28 3:51PM EDT | 225.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250117P00230000 | 2024-05-21 3:24PM EDT | 230.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| JPM250117P00240000 | 2024-04-30 2:40PM EDT | 240.00 | 47.50 | 40.30 | 41.45 | 0.00 | - | 1 | 0 | 23.61% |
| JPM250117P00250000 | 2024-02-16 3:45PM EDT | 250.00 | 71.05 | 57.50 | 62.50 | 0.00 | - | 50 | 0 | 47.51% |
| JPM250117P00260000 | 2024-03-04 10:50AM EDT | 260.00 | 72.00 | 60.30 | 64.45 | 0.00 | - | 4 | 0 | 36.50% |
| JPM250117P00270000 | 2024-03-01 1:40PM EDT | 270.00 | 84.00 | 68.20 | 72.70 | 0.00 | - | 19 | 0 | 35.76% |
| JPM250117P00280000 | 2024-04-04 3:38PM EDT | 280.00 | 81.75 | 88.50 | 90.45 | 0.00 | - | 35 | 0 | 52.30% |
| JPM250117P00290000 | 2024-05-20 9:43AM EDT | 290.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.