UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.60 -14.90 (-0.61%) DOW
39,838.22 +31.45 (+0.08%) Bitcoin GBP
54,889.32 +872.75 (+1.62%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00195000 | 2024-05-21 2:32PM EDT | 2024-05-24 | 4.03 | 3.95 | 4.15 | +1.95 | +93.75% | 486 | 1,713 | 19.87% |
| JPM240531C00195000 | 2024-05-21 2:34PM EDT | 2024-05-31 | 4.77 | 4.60 | 4.65 | +2.08 | +77.32% | 480 | 1,750 | 16.91% |
| JPM240607C00195000 | 2024-05-21 2:33PM EDT | 2024-06-07 | 5.20 | 4.90 | 5.35 | +1.80 | +52.94% | 84 | 570 | 17.91% |
| JPM240614C00195000 | 2024-05-21 2:30PM EDT | 2024-06-14 | 5.81 | 5.85 | 6.00 | +1.56 | +36.71% | 59 | 157 | 18.67% |
| JPM240621C00195000 | 2024-05-21 2:31PM EDT | 2024-06-21 | 6.35 | 6.40 | 6.50 | +1.78 | +38.95% | 274 | 6,236 | 18.80% |
| JPM240628C00195000 | 2024-05-21 12:15PM EDT | 2024-06-28 | 6.56 | 7.00 | 7.20 | +1.26 | +23.77% | 9 | 74 | 19.89% |
| JPM240719C00195000 | 2024-05-21 2:00PM EDT | 2024-07-19 | 8.30 | 8.45 | 8.55 | +1.50 | +22.06% | 299 | 2,068 | 20.42% |
| JPM240816C00195000 | 2024-05-21 1:35PM EDT | 2024-08-16 | 9.60 | 10.00 | 10.15 | +1.18 | +14.01% | 127 | 1,662 | 21.11% |
| JPM240920C00195000 | 2024-05-21 12:42PM EDT | 2024-09-20 | 11.25 | 11.85 | 12.00 | +0.87 | +8.38% | 210 | 2,973 | 21.97% |
| JPM241018C00195000 | 2024-05-21 2:00PM EDT | 2024-10-18 | 13.15 | 13.20 | 13.55 | +0.95 | +7.79% | 18 | 746 | 22.93% |
| JPM241115C00195000 | 2024-05-21 2:39PM EDT | 2024-11-15 | 14.80 | 14.60 | 14.85 | +1.75 | +13.41% | 73 | 523 | 23.45% |
| JPM241220C00195000 | 2024-05-21 11:57AM EDT | 2024-12-20 | 15.90 | 16.25 | 16.50 | +1.30 | +8.90% | 17 | 1,375 | 24.22% |
| JPM250117C00195000 | 2024-05-21 11:14AM EDT | 2025-01-17 | 17.35 | 17.35 | 18.00 | +1.35 | +8.44% | 17 | 2,882 | 25.14% |
| JPM250321C00195000 | 2024-05-20 3:53PM EDT | 2025-03-21 | 18.20 | 19.65 | 20.00 | 0.00 | - | 10 | 359 | 25.21% |
| JPM250620C00195000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 21.58 | 22.85 | 23.15 | 0.00 | - | 5 | 363 | 26.01% |
| JPM251219C00195000 | 2024-05-21 10:41AM EDT | 2025-12-19 | 28.60 | 27.05 | 28.50 | +1.33 | +4.88% | 2 | 186 | 27.01% |
| JPM260116C00195000 | 2024-05-21 11:23AM EDT | 2026-01-16 | 28.72 | 28.70 | 29.05 | +1.25 | +4.55% | 10 | 785 | 26.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00195000 | 2024-05-21 2:40PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.28 | -1.00 | -78.74% | 11,184 | 3,799 | 17.53% |
| JPM240531P00195000 | 2024-05-21 2:40PM EDT | 2024-05-31 | 0.71 | 0.69 | 0.71 | -1.11 | -60.99% | 3,249 | 1,699 | 15.16% |
| JPM240607P00195000 | 2024-05-21 2:39PM EDT | 2024-06-07 | 1.13 | 1.12 | 1.15 | -1.29 | -53.31% | 361 | 677 | 14.95% |
| JPM240614P00195000 | 2024-05-21 2:02PM EDT | 2024-06-14 | 1.71 | 1.59 | 1.62 | -1.05 | -38.04% | 237 | 265 | 15.31% |
| JPM240621P00195000 | 2024-05-21 2:20PM EDT | 2024-06-21 | 1.97 | 1.90 | 1.92 | -1.22 | -38.24% | 697 | 7,650 | 14.96% |
| JPM240628P00195000 | 2024-05-21 1:39PM EDT | 2024-06-28 | 2.59 | 2.34 | 2.45 | -1.01 | -28.06% | 30 | 346 | 15.78% |
| JPM240719P00195000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 4.40 | 4.15 | 4.25 | -1.20 | -21.43% | 347 | 1,404 | 18.65% |
| JPM240816P00195000 | 2024-05-21 1:32PM EDT | 2024-08-16 | 5.46 | 5.15 | 5.25 | -0.67 | -10.93% | 66 | 1,251 | 18.07% |
| JPM240920P00195000 | 2024-05-21 1:52PM EDT | 2024-09-20 | 6.25 | 6.10 | 6.20 | -0.95 | -13.19% | 147 | 1,536 | 17.42% |
| JPM241018P00195000 | 2024-05-21 10:59AM EDT | 2024-10-18 | 7.59 | 7.50 | 7.55 | -0.96 | -11.23% | 63 | 707 | 18.44% |
| JPM241115P00195000 | 2024-05-21 9:32AM EDT | 2024-11-15 | 8.65 | 8.35 | 8.45 | -0.85 | -8.95% | 53 | 1,265 | 18.60% |
| JPM241220P00195000 | 2024-05-21 1:38PM EDT | 2024-12-20 | 9.45 | 9.10 | 9.20 | -0.10 | -1.05% | 18 | 266 | 18.27% |
| JPM250117P00195000 | 2024-05-21 1:32PM EDT | 2025-01-17 | 10.43 | 10.10 | 10.25 | -0.75 | -6.71% | 13 | 3,163 | 18.84% |
| JPM250321P00195000 | 2024-05-20 3:17PM EDT | 2025-03-21 | 12.30 | 11.20 | 12.60 | 0.00 | - | 1 | 2,331 | 20.09% |
| JPM250620P00195000 | 2024-05-20 11:44AM EDT | 2025-06-20 | 11.70 | 13.30 | 13.75 | 0.00 | - | 21 | 314 | 19.06% |
| JPM251219P00195000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 16.89 | 16.40 | 17.15 | 0.00 | - | 1 | 232 | 19.25% |
| JPM260116P00195000 | 2024-05-21 1:26PM EDT | 2026-01-16 | 17.50 | 17.05 | 17.65 | -0.50 | -2.78% | 12 | 397 | 19.30% |
© 2024 Yahoo. All rights reserved.