JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00220000 | 2024-05-21 9:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 180 | 39.84% |
| JPM240531C00220000 | 2024-05-20 3:29PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 69 | 32.23% |
| JPM240607C00220000 | 2024-05-20 3:01PM EDT | 2024-06-07 | 0.03 | 0.04 | 0.05 | 0.00 | - | 62 | 135 | 21.19% |
| JPM240614C00220000 | 2024-05-21 10:22AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.09 | +0.04 | +133.33% | 3 | 67 | 19.63% |
| JPM240621C00220000 | 2024-05-21 9:51AM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | +0.05 | +71.43% | 30 | 5,335 | 18.65% |
| JPM240628C00220000 | 2024-05-21 9:35AM EDT | 2024-06-28 | 0.15 | 0.18 | 0.20 | +0.04 | +36.36% | 4 | 52 | 18.02% |
| JPM240719C00220000 | 2024-05-21 10:05AM EDT | 2024-07-19 | 0.72 | 0.72 | 0.74 | +0.25 | +53.19% | 7 | 3,001 | 19.43% |
| JPM240816C00220000 | 2024-05-21 10:14AM EDT | 2024-08-16 | 1.40 | 1.37 | 1.40 | +0.45 | +47.37% | 17 | 2,534 | 19.32% |
| JPM240920C00220000 | 2024-05-21 10:16AM EDT | 2024-09-20 | 2.35 | 2.32 | 2.36 | +0.47 | +25.00% | 10 | 2,344 | 19.58% |
| JPM241018C00220000 | 2024-05-21 9:45AM EDT | 2024-10-18 | 3.35 | 3.40 | 3.50 | +0.50 | +17.54% | 6 | 2,076 | 20.69% |
| JPM241115C00220000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 4.05 | 4.40 | 4.50 | +0.25 | +6.58% | 1 | 413 | 21.25% |
| JPM241220C00220000 | 2024-05-21 10:02AM EDT | 2024-12-20 | 5.55 | 5.60 | 5.70 | +0.65 | +13.27% | 63 | 1,406 | 21.77% |
| JPM250117C00220000 | 2024-05-21 9:48AM EDT | 2025-01-17 | 6.60 | 6.50 | 6.60 | +1.00 | +17.86% | 14 | 4,821 | 22.06% |
| JPM250321C00220000 | 2024-05-21 9:48AM EDT | 2025-03-21 | 8.52 | 8.15 | 8.75 | +0.17 | +2.04% | 1 | 792 | 22.91% |
| JPM250620C00220000 | 2024-05-20 10:31AM EDT | 2025-06-20 | 13.75 | 10.55 | 11.60 | 0.00 | - | 4 | 1,898 | 23.76% |
| JPM251219C00220000 | 2024-05-20 3:55PM EDT | 2025-12-19 | 15.25 | 16.45 | 17.35 | 0.00 | - | 368 | 4,765 | 25.58% |
| JPM260116C00220000 | 2024-05-21 10:00AM EDT | 2026-01-16 | 17.07 | 17.10 | 18.00 | +1.07 | +6.61% | 3 | 327 | 25.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00220000 | 2024-05-15 3:41PM EDT | 2024-05-24 | 18.85 | 20.70 | 22.60 | 0.00 | - | - | 0 | 51.95% |
| JPM240614P00220000 | 2024-05-20 11:47AM EDT | 2024-06-14 | 16.50 | 19.90 | 22.75 | 0.00 | - | 7 | 0 | 34.80% |
| JPM240621P00220000 | 2024-05-20 9:55AM EDT | 2024-06-21 | 22.53 | 20.95 | 21.60 | +5.83 | +34.91% | 4 | 6 | 16.99% |
| JPM240628P00220000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 24.00 | 20.00 | 22.80 | 0.00 | - | 6 | 85 | 28.21% |
| JPM240719P00220000 | 2024-05-17 2:09PM EDT | 2024-07-19 | 16.55 | 21.00 | 21.70 | 0.00 | - | 1 | 4 | 14.26% |
| JPM240816P00220000 | 2024-05-20 1:50PM EDT | 2024-08-16 | 21.85 | 21.15 | 22.10 | 0.00 | - | 32 | 39 | 15.10% |
| JPM240920P00220000 | 2024-05-20 3:23PM EDT | 2024-09-20 | 24.15 | 21.55 | 22.40 | 0.00 | - | 16 | 22 | 14.25% |
| JPM241018P00220000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 21.85 | 22.15 | 23.10 | 0.00 | - | 1 | 2 | 15.36% |
| JPM241115P00220000 | 2024-05-20 10:00AM EDT | 2024-11-15 | 19.90 | 22.80 | 23.65 | 0.00 | - | 7 | 22 | 15.65% |
| JPM241220P00220000 | 2024-05-21 9:50AM EDT | 2024-12-20 | 23.40 | 23.20 | 23.85 | -2.60 | -10.00% | 8 | 46 | 14.80% |
| JPM250117P00220000 | 2024-05-20 1:04PM EDT | 2025-01-17 | 23.25 | 23.80 | 24.80 | 0.00 | - | 94 | 104 | 15.93% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 21.30 | 24.55 | 25.75 | 0.00 | - | 4 | 41 | 15.85% |
| JPM250620P00220000 | 2024-05-20 12:19PM EDT | 2025-06-20 | 24.70 | 25.00 | 26.80 | 0.00 | - | 1 | 12 | 15.44% |
| JPM260116P00220000 | 2024-05-20 1:40PM EDT | 2026-01-16 | 29.45 | 28.50 | 31.85 | 0.00 | - | 21 | 46 | 17.93% |
© 2024 Yahoo. All rights reserved.