Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521C00075000 | 2021-04-13 11:50AM EDT | 75.00 | 79.95 | 84.80 | 89.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM210521C00080000 | 2021-04-15 10:09AM EDT | 80.00 | 69.80 | 83.35 | 85.45 | 0.00 | - | 1 | 21 | 285.55% |
| JPM210521C00085000 | 2021-04-21 3:31PM EDT | 85.00 | 65.00 | 78.15 | 80.75 | 0.00 | - | 4 | 175 | 269.14% |
| JPM210521C00090000 | 2021-05-14 2:51PM EDT | 90.00 | 74.78 | 73.25 | 75.60 | +14.63 | +24.32% | 4 | 223 | 245.90% |
| JPM210521C00095000 | 2021-04-28 2:58PM EDT | 95.00 | 57.40 | 68.35 | 70.70 | 0.00 | - | 6 | 81 | 234.96% |
| JPM210521C00100000 | 2021-05-05 2:10PM EDT | 100.00 | 57.73 | 62.35 | 65.65 | 0.00 | - | 1 | 164 | 275.59% |
| JPM210521C00105000 | 2021-04-06 2:44PM EDT | 105.00 | 47.40 | 53.70 | 57.05 | 0.00 | - | - | 2 | 0.00% |
| JPM210521C00110000 | 2021-05-07 1:20PM EDT | 110.00 | 50.57 | 53.30 | 55.05 | 0.00 | - | 1 | 59 | 148.44% |
| JPM210521C00115000 | 2021-05-05 3:06PM EDT | 115.00 | 42.95 | 48.30 | 50.15 | 0.00 | - | 1 | 131 | 139.26% |
| JPM210521C00120000 | 2021-05-14 12:35PM EDT | 120.00 | 43.25 | 43.25 | 45.60 | +4.15 | +10.61% | 5 | 46 | 139.94% |
| JPM210521C00125000 | 2021-05-10 2:59PM EDT | 125.00 | 37.33 | 38.20 | 40.05 | 0.00 | - | 2 | 19 | 100.39% |
| JPM210521C00130000 | 2021-05-11 1:10PM EDT | 130.00 | 33.20 | 33.25 | 35.00 | +4.25 | +14.68% | 11 | 224 | 87.50% |
| JPM210521C00135000 | 2021-05-14 2:37PM EDT | 135.00 | 29.08 | 28.90 | 29.80 | +1.88 | +6.91% | 2 | 600 | 90.82% |
| JPM210521C00140000 | 2021-05-14 1:27PM EDT | 140.00 | 23.92 | 23.60 | 24.55 | +1.92 | +8.73% | 102 | 546 | 57.62% |
| JPM210521C00141000 | 2021-05-12 2:54PM EDT | 141.00 | 17.80 | 22.65 | 23.85 | 0.00 | - | 2 | 6 | 68.95% |
| JPM210521C00142000 | 2021-05-14 2:18PM EDT | 142.00 | 22.14 | 21.85 | 22.85 | +5.29 | +31.39% | 3 | 17 | 71.19% |
| JPM210521C00143000 | 2021-05-13 3:39PM EDT | 143.00 | 19.40 | 20.85 | 21.85 | 0.00 | - | 8 | 45 | 68.36% |
| JPM210521C00144000 | 2021-05-12 12:57PM EDT | 144.00 | 14.90 | 19.90 | 20.20 | 0.00 | - | 1 | 101 | 58.30% |
| JPM210521C00145000 | 2021-05-14 11:35AM EDT | 145.00 | 18.30 | 18.40 | 19.20 | +2.35 | +14.73% | 9 | 668 | 55.76% |
| JPM210521C00146000 | 2021-05-14 9:30AM EDT | 146.00 | 16.57 | 16.90 | 19.75 | +1.96 | +13.42% | 10 | 1,364 | 58.98% |
| JPM210521C00147000 | 2021-05-14 11:21AM EDT | 147.00 | 16.06 | 16.60 | 17.20 | +0.76 | +4.97% | 20 | 54 | 50.59% |
| JPM210521C00148000 | 2021-05-14 3:20PM EDT | 148.00 | 16.40 | 15.75 | 16.85 | +3.10 | +23.31% | 1 | 197 | 52.54% |
| JPM210521C00149000 | 2021-05-13 2:00PM EDT | 149.00 | 14.85 | 14.80 | 15.70 | +2.55 | +20.73% | 2 | 296 | 62.11% |
| JPM210521C00150000 | 2021-05-14 3:31PM EDT | 150.00 | 14.13 | 13.65 | 14.50 | +2.06 | +17.07% | 314 | 5,103 | 53.56% |
| JPM210521C00152500 | 2021-05-14 3:41PM EDT | 152.50 | 11.88 | 11.60 | 12.10 | +2.01 | +20.36% | 123 | 3,388 | 48.58% |
| JPM210521C00155000 | 2021-05-14 3:54PM EDT | 155.00 | 9.45 | 9.15 | 9.60 | +2.09 | +28.40% | 317 | 5,737 | 40.67% |
| JPM210521C00157500 | 2021-05-14 3:58PM EDT | 157.50 | 7.10 | 6.85 | 7.30 | +1.62 | +29.56% | 178 | 2,403 | 36.23% |
| JPM210521C00160000 | 2021-05-14 3:59PM EDT | 160.00 | 4.90 | 4.65 | 5.00 | +1.60 | +48.48% | 1,568 | 16,117 | 30.18% |
| JPM210521C00162500 | 2021-05-14 3:59PM EDT | 162.50 | 3.06 | 2.88 | 3.05 | +1.02 | +50.00% | 10,878 | 11,348 | 26.51% |
| JPM210521C00165000 | 2021-05-14 3:59PM EDT | 165.00 | 1.67 | 1.55 | 1.70 | +0.51 | +43.97% | 7,113 | 16,394 | 25.66% |
| JPM210521C00167500 | 2021-05-14 3:59PM EDT | 167.50 | 0.81 | 0.75 | 0.84 | +0.18 | +28.57% | 4,300 | 1,721 | 25.34% |
| JPM210521C00170000 | 2021-05-14 3:59PM EDT | 170.00 | 0.37 | 0.34 | 0.40 | +0.02 | +5.71% | 1,243 | 5,805 | 25.98% |
| JPM210521C00172500 | 2021-05-14 3:53PM EDT | 172.50 | 0.20 | 0.16 | 0.19 | 0.00 | - | 619 | 225 | 27.05% |
| JPM210521C00175000 | 2021-05-14 3:56PM EDT | 175.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 407 | 13,450 | 29.30% |
| JPM210521C00177500 | 2021-05-14 3:05PM EDT | 177.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 110 | 36 | 31.84% |
| JPM210521C00180000 | 2021-05-13 3:33PM EDT | 180.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 16 | 1,748 | 33.59% |
| JPM210521C00185000 | 2021-05-10 12:59PM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 43.16% |
| JPM210521C00190000 | 2021-04-29 3:02PM EDT | 190.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 20 | 76 | 54.69% |
| JPM210521C00195000 | 2021-05-13 3:54PM EDT | 195.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 42 | 66.11% |
| JPM210521C00200000 | 2021-05-05 10:31AM EDT | 200.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 98 | 70.90% |
| JPM210521C00210000 | 2021-04-23 10:04AM EDT | 210.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 8 | 90.23% |
| JPM210521C00220000 | 2021-04-14 1:43PM EDT | 220.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 104.30% |
| JPM210521C00230000 | 2021-05-14 1:04PM EDT | 230.00 | 0.05 | 0.00 | 0.02 | +0.01 | +25.00% | 1 | 36 | 89.06% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521P00075000 | 2021-04-16 1:42PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 105 | 133 | 190.63% |
| JPM210521P00080000 | 2021-05-10 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 175.00% |
| JPM210521P00085000 | 2021-04-28 3:45PM EDT | 85.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 314 | 223.44% |
| JPM210521P00090000 | 2021-04-23 1:40PM EDT | 90.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 205.47% |
| JPM210521P00095000 | 2021-05-03 2:53PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 173 | 143.75% |
| JPM210521P00100000 | 2021-05-11 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 301 | 125.00% |
| JPM210521P00105000 | 2021-05-13 2:05PM EDT | 105.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 93 | 153.52% |
| JPM210521P00110000 | 2021-05-10 11:22AM EDT | 110.00 | 0.14 | 0.00 | 0.02 | +0.13 | +1,300.00% | 2 | 121 | 107.81% |
| JPM210521P00115000 | 2021-05-07 3:01PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 276 | 100.00% |
| JPM210521P00120000 | 2021-05-14 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 67 | 305 | 109.77% |
| JPM210521P00125000 | 2021-05-14 9:47AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,197 | 78.13% |
| JPM210521P00130000 | 2021-05-14 2:29PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 15 | 2,055 | 71.88% |
| JPM210521P00135000 | 2021-05-14 2:29PM EDT | 135.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 32 | 6,197 | 63.67% |
| JPM210521P00140000 | 2021-05-14 1:55PM EDT | 140.00 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 246 | 5,796 | 51.95% |
| JPM210521P00141000 | 2021-05-14 12:31PM EDT | 141.00 | 0.03 | 0.02 | 0.14 | -0.07 | -70.00% | 2 | 346 | 57.23% |
| JPM210521P00142000 | 2021-05-14 3:38PM EDT | 142.00 | 0.04 | 0.02 | 0.09 | -0.07 | -63.64% | 4 | 1,748 | 51.95% |
| JPM210521P00143000 | 2021-05-14 3:40PM EDT | 143.00 | 0.04 | 0.03 | 0.09 | -0.11 | -73.33% | 71 | 454 | 50.39% |
| JPM210521P00144000 | 2021-05-14 12:31PM EDT | 144.00 | 0.06 | 0.03 | 0.07 | -0.10 | -62.50% | 1 | 308 | 49.22% |
| JPM210521P00145000 | 2021-05-14 3:51PM EDT | 145.00 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 556 | 4,630 | 47.07% |
| JPM210521P00146000 | 2021-05-14 3:40PM EDT | 146.00 | 0.04 | 0.04 | 0.10 | -0.15 | -78.95% | 206 | 593 | 47.46% |
| JPM210521P00147000 | 2021-05-14 3:40PM EDT | 147.00 | 0.05 | 0.05 | 0.12 | -0.19 | -79.17% | 159 | 1,203 | 46.48% |
| JPM210521P00148000 | 2021-05-14 3:40PM EDT | 148.00 | 0.06 | 0.06 | 0.12 | -0.18 | -75.00% | 306 | 1,024 | 44.04% |
| JPM210521P00149000 | 2021-05-14 3:40PM EDT | 149.00 | 0.08 | 0.07 | 0.16 | -0.20 | -71.43% | 79 | 1,362 | 43.95% |
| JPM210521P00150000 | 2021-05-14 3:45PM EDT | 150.00 | 0.10 | 0.08 | 0.13 | -0.21 | -67.74% | 252 | 8,534 | 39.84% |
| JPM210521P00152500 | 2021-05-14 3:53PM EDT | 152.50 | 0.15 | 0.13 | 0.18 | -0.34 | -69.39% | 602 | 2,305 | 36.04% |
| JPM210521P00155000 | 2021-05-14 3:57PM EDT | 155.00 | 0.23 | 0.21 | 0.27 | -0.49 | -68.06% | 1,192 | 3,814 | 32.57% |
| JPM210521P00157500 | 2021-05-14 3:58PM EDT | 157.50 | 0.40 | 0.40 | 0.43 | -0.72 | -64.29% | 1,630 | 2,421 | 29.25% |
| JPM210521P00160000 | 2021-05-14 3:58PM EDT | 160.00 | 0.70 | 0.73 | 0.78 | -1.03 | -59.54% | 2,343 | 2,251 | 26.98% |
| JPM210521P00162500 | 2021-05-14 3:59PM EDT | 162.50 | 1.41 | 1.39 | 1.43 | -1.36 | -49.10% | 1,460 | 1,050 | 25.15% |
| JPM210521P00165000 | 2021-05-14 3:57PM EDT | 165.00 | 2.39 | 2.54 | 2.61 | -1.71 | -41.71% | 1,416 | 2,460 | 24.68% |
| JPM210521P00167500 | 2021-05-14 1:36PM EDT | 167.50 | 4.47 | 4.00 | 4.30 | -2.28 | -33.78% | 13 | 16 | 24.90% |
| JPM210521P00170000 | 2021-05-14 3:38PM EDT | 170.00 | 6.10 | 6.00 | 6.40 | -2.63 | -30.13% | 20 | 69 | 26.22% |
| JPM210521P00172500 | 2021-05-12 3:31PM EDT | 172.50 | 15.32 | 8.15 | 9.45 | 0.00 | - | 1 | 1 | 43.97% |
| JPM210521P00175000 | 2021-05-14 1:49PM EDT | 175.00 | 11.32 | 10.40 | 11.25 | -2.20 | -16.27% | 1 | 3,518 | 35.25% |
| JPM210521P00180000 | 2021-05-07 2:17PM EDT | 180.00 | 19.10 | 15.35 | 16.90 | 0.00 | - | 5 | 21 | 64.11% |
| JPM210521P00190000 | 2021-05-06 9:58AM EDT | 190.00 | 28.95 | 24.90 | 27.75 | 0.00 | - | 1 | 1 | 70.02% |
| JPM210521P00200000 | 2021-04-19 12:08AM EDT | 200.00 | 48.51 | 33.70 | 37.80 | 0.00 | - | - | - | 131.89% |
© 2021 Verizon Media. All rights reserved.
