JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219C00065000 | 2024-05-21 2:54PM EDT | 65.00 | 134.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| JPM251219C00070000 | 2024-03-20 10:38AM EDT | 70.00 | 125.20 | 114.00 | 119.00 | 0.00 | - | 50 | 1 | 0.00% |
| JPM251219C00075000 | 2024-02-06 4:17PM EDT | 75.00 | 98.97 | 111.00 | 115.45 | 0.00 | - | 2 | 92 | 0.00% |
| JPM251219C00080000 | 2024-05-31 10:14AM EDT | 80.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| JPM251219C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 83.95 | 86.55 | 91.00 | 0.00 | - | 200 | 196 | 0.00% |
| JPM251219C00090000 | 2024-04-23 10:43AM EDT | 90.00 | 103.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| JPM251219C00095000 | 2023-07-14 2:20PM EDT | 95.00 | 60.37 | 63.30 | 67.40 | 0.00 | - | 2 | 5 | 0.00% |
| JPM251219C00100000 | 2024-05-16 11:01AM EDT | 100.00 | 105.13 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| JPM251219C00105000 | 2023-10-31 2:34PM EDT | 105.00 | 43.80 | 55.50 | 58.10 | 0.00 | - | 1 | 77 | 0.00% |
| JPM251219C00110000 | 2024-02-02 3:52PM EDT | 110.00 | 70.50 | 77.65 | 81.00 | 0.00 | - | 1 | 194 | 0.00% |
| JPM251219C00115000 | 2024-02-09 3:59PM EDT | 115.00 | 65.23 | 77.25 | 79.90 | 0.00 | - | 7 | 76 | 0.00% |
| JPM251219C00120000 | 2024-05-08 10:50AM EDT | 120.00 | 78.02 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 125.00 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 0.00% |
| JPM251219C00130000 | 2024-05-16 2:03PM EDT | 130.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,833 | 0.00% |
| JPM251219C00135000 | 2024-05-17 12:29PM EDT | 135.00 | 76.72 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 140.00 | 59.50 | 69.45 | 73.00 | 0.00 | - | 1 | 449 | 39.05% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 145.00 | 58.00 | 62.75 | 63.40 | 0.00 | - | 1 | 421 | 28.83% |
| JPM251219C00150000 | 2024-05-30 11:55AM EDT | 150.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 0.00% |
| JPM251219C00155000 | 2024-05-29 9:33AM EDT | 155.00 | 53.61 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| JPM251219C00160000 | 2024-05-28 1:10PM EDT | 160.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 10 | 525 | 0.00% |
| JPM251219C00165000 | 2024-05-30 9:43AM EDT | 165.00 | 47.39 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| JPM251219C00170000 | 2024-05-30 9:43AM EDT | 170.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| JPM251219C00175000 | 2024-05-30 9:43AM EDT | 175.00 | 40.63 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.00% |
| JPM251219C00180000 | 2024-05-30 9:43AM EDT | 180.00 | 37.36 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| JPM251219C00185000 | 2024-05-31 3:00PM EDT | 185.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| JPM251219C00190000 | 2024-05-30 9:43AM EDT | 190.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| JPM251219C00195000 | 2024-05-30 9:43AM EDT | 195.00 | 28.34 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| JPM251219C00200000 | 2024-05-30 10:17AM EDT | 200.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 11 | 534 | 0.00% |
| JPM251219C00210000 | 2024-05-30 9:44AM EDT | 210.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 0.78% |
| JPM251219C00220000 | 2024-05-29 3:09PM EDT | 220.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 328 | 5,125 | 1.56% |
| JPM251219C00230000 | 2024-05-31 10:58AM EDT | 230.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 18 | 686 | 1.56% |
| JPM251219C00240000 | 2024-05-30 12:19PM EDT | 240.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 197 | 671 | 3.13% |
| JPM251219C00250000 | 2024-05-30 11:58AM EDT | 250.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 105 | 148 | 3.13% |
| JPM251219C00260000 | 2024-04-23 11:46AM EDT | 260.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 3.13% |
| JPM251219C00270000 | 2024-05-22 11:19AM EDT | 270.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 6.25% |
| JPM251219C00280000 | 2024-05-22 12:25PM EDT | 280.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| JPM251219C00290000 | 2024-05-22 3:13PM EDT | 290.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219P00065000 | 2024-05-17 3:58PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| JPM251219P00070000 | 2024-05-23 1:29PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 12.50% |
| JPM251219P00075000 | 2024-05-21 10:51AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| JPM251219P00080000 | 2024-05-03 9:37AM EDT | 80.00 | 0.52 | 0.36 | 0.65 | 0.00 | - | 20 | 289 | 39.09% |
| JPM251219P00085000 | 2024-03-20 1:00PM EDT | 85.00 | 0.80 | 0.63 | 1.67 | 0.00 | - | 18 | 175 | 43.98% |
| JPM251219P00090000 | 2024-04-24 2:32PM EDT | 90.00 | 0.89 | 0.57 | 1.02 | 0.00 | - | 5 | 590 | 37.48% |
| JPM251219P00095000 | 2024-05-30 10:57AM EDT | 95.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 12.50% |
| JPM251219P00100000 | 2024-05-30 12:30PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 12.50% |
| JPM251219P00105000 | 2024-05-22 11:26AM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| JPM251219P00110000 | 2024-05-16 11:45AM EDT | 110.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| JPM251219P00115000 | 2024-05-07 2:45PM EDT | 115.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 12.50% |
| JPM251219P00120000 | 2024-05-31 10:23AM EDT | 120.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 949 | 6.25% |
| JPM251219P00125000 | 2024-05-23 2:44PM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 6.25% |
| JPM251219P00130000 | 2024-05-13 11:08AM EDT | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,278 | 6.25% |
| JPM251219P00135000 | 2024-05-16 10:55AM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 6.25% |
| JPM251219P00140000 | 2024-05-28 12:32PM EDT | 140.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,471 | 6.25% |
| JPM251219P00145000 | 2024-05-28 12:43PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,964 | 6.25% |
| JPM251219P00150000 | 2024-05-31 12:17PM EDT | 150.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 933 | 6.25% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 6.25% |
| JPM251219P00160000 | 2024-05-31 11:22AM EDT | 160.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 43 | 1,099 | 3.13% |
| JPM251219P00165000 | 2024-05-31 3:34PM EDT | 165.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 55 | 559 | 3.13% |
| JPM251219P00170000 | 2024-05-31 2:32PM EDT | 170.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 82 | 354 | 3.13% |
| JPM251219P00175000 | 2024-05-31 10:58AM EDT | 175.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 18 | 210 | 3.13% |
| JPM251219P00180000 | 2024-05-21 9:38AM EDT | 180.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 23 | 130 | 1.56% |
| JPM251219P00185000 | 2024-05-22 10:59AM EDT | 185.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 1.56% |
| JPM251219P00190000 | 2024-05-31 9:49AM EDT | 190.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 1.56% |
| JPM251219P00195000 | 2024-05-20 1:32PM EDT | 195.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.78% |
| JPM251219P00200000 | 2024-05-30 11:21AM EDT | 200.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 0.39% |
| JPM251219P00210000 | 2024-05-28 10:56AM EDT | 210.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 40 | 521 | 0.00% |
© 2024 Yahoo. All rights reserved.