JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 100.00 | 94.84 | 98.80 | 102.85 | 0.00 | - | 5 | 4 | 35.69% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 71.75 | 75.70 | 0.00 | - | 1 | 1 | 0.00% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 130.00 | 72.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 135.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JPM250321C00140000 | 2024-05-10 11:32AM EDT | 140.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250321C00145000 | 2024-05-16 12:07PM EDT | 145.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM250321C00150000 | 2024-05-15 1:00PM EDT | 150.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM250321C00155000 | 2024-05-31 3:56PM EDT | 155.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250321C00160000 | 2024-05-24 1:38PM EDT | 160.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250321C00165000 | 2024-05-23 3:42PM EDT | 165.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00170000 | 2024-05-28 10:29AM EDT | 170.00 | 37.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 175.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JPM250321C00180000 | 2024-05-31 10:20AM EDT | 180.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250321C00185000 | 2024-05-30 9:44AM EDT | 185.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00190000 | 2024-05-30 10:54AM EDT | 190.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250321C00195000 | 2024-05-29 12:04PM EDT | 195.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250321C00200000 | 2024-05-31 3:25PM EDT | 200.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00210000 | 2024-05-31 3:25PM EDT | 210.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| JPM250321C00220000 | 2024-05-29 12:44PM EDT | 220.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JPM250321C00230000 | 2024-05-31 1:05PM EDT | 230.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM250321C00240000 | 2024-05-24 11:56AM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM250321C00250000 | 2024-05-29 1:26PM EDT | 250.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250321C00260000 | 2024-05-30 9:34AM EDT | 260.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM250321C00270000 | 2024-05-28 10:35AM EDT | 270.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250321C00280000 | 2024-05-20 11:34AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM250321C00290000 | 2024-05-01 2:24PM EDT | 290.00 | 0.55 | 0.40 | 0.63 | 0.00 | - | 4 | 42 | 21.92% |
| JPM250321C00300000 | 2024-05-28 3:48PM EDT | 300.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-05-21 10:50AM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250321P00100000 | 2024-05-28 2:46PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| JPM250321P00105000 | 2024-04-22 12:11PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 110.00 | 1.00 | 0.30 | 0.84 | 0.00 | - | 3 | 16 | 39.09% |
| JPM250321P00115000 | 2024-05-28 2:46PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JPM250321P00120000 | 2024-05-17 11:17AM EDT | 120.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM250321P00125000 | 2024-05-31 3:25PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM250321P00130000 | 2024-05-31 9:53AM EDT | 130.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250321P00135000 | 2024-05-20 3:58PM EDT | 135.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| JPM250321P00140000 | 2024-05-24 2:34PM EDT | 140.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| JPM250321P00145000 | 2024-05-31 3:30PM EDT | 145.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| JPM250321P00150000 | 2024-05-31 11:46AM EDT | 150.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250321P00155000 | 2024-05-31 3:25PM EDT | 155.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250321P00160000 | 2024-05-24 2:19PM EDT | 160.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM250321P00165000 | 2024-05-29 1:27PM EDT | 165.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| JPM250321P00170000 | 2024-05-31 12:25PM EDT | 170.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM250321P00175000 | 2024-05-31 3:20PM EDT | 175.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| JPM250321P00180000 | 2024-05-28 9:37AM EDT | 180.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM250321P00185000 | 2024-05-31 2:34PM EDT | 185.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM250321P00190000 | 2024-05-28 12:54PM EDT | 190.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JPM250321P00195000 | 2024-05-20 3:17PM EDT | 195.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JPM250321P00200000 | 2024-05-30 1:42PM EDT | 200.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| JPM250321P00210000 | 2024-05-22 11:10AM EDT | 210.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 220.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 230.00 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 33.81% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 240.00 | 41.10 | 47.50 | 51.75 | 0.00 | - | 13 | 0 | 37.46% |
| JPM250321P00280000 | 2024-04-18 11:53AM EDT | 280.00 | 97.51 | 73.10 | 77.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.