JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230609C00075000 | 2023-05-25 1:33PM EDT | 75.00 | 60.35 | 63.75 | 64.35 | 0.00 | - | - | 1 | 294.14% |
| JPM230609C00100000 | 2023-06-02 2:50PM EDT | 100.00 | 41.37 | 38.80 | 39.50 | 0.00 | - | 1 | 4 | 136.72% |
| JPM230609C00110000 | 2023-05-24 1:45PM EDT | 110.00 | 25.90 | 28.80 | 29.50 | 0.00 | - | - | 1 | 100.78% |
| JPM230609C00115000 | 2023-06-01 3:03PM EDT | 115.00 | 23.22 | 23.75 | 24.60 | 0.00 | - | 5 | 10 | 88.28% |
| JPM230609C00118000 | 2023-06-05 10:14AM EDT | 118.00 | 20.60 | 20.80 | 21.35 | +1.00 | +5.10% | 1 | 10 | 94.92% |
| JPM230609C00120000 | 2023-06-02 3:45PM EDT | 120.00 | 20.95 | 18.85 | 19.45 | 0.00 | - | 7 | 7 | 67.19% |
| JPM230609C00123000 | 2023-04-28 3:48PM EDT | 123.00 | 16.26 | 14.10 | 14.45 | 0.00 | - | 1 | 1 | 0.00% |
| JPM230609C00124000 | 2023-05-23 1:07PM EDT | 124.00 | 14.41 | 14.80 | 15.45 | 0.00 | - | 2 | 2 | 50.00% |
| JPM230609C00125000 | 2023-06-05 11:08AM EDT | 125.00 | 13.91 | 13.75 | 14.50 | +2.05 | +17.28% | 5 | 12 | 74.80% |
| JPM230609C00126000 | 2023-05-25 11:39AM EDT | 126.00 | 9.66 | 12.85 | 13.45 | 0.00 | - | 1 | 7 | 68.26% |
| JPM230609C00127000 | 2023-06-02 10:06AM EDT | 127.00 | 13.13 | 11.75 | 12.55 | 0.00 | - | 1 | 1 | 68.36% |
| JPM230609C00128000 | 2023-06-02 9:42AM EDT | 128.00 | 12.19 | 10.85 | 11.50 | 0.00 | - | 30 | 21 | 61.91% |
| JPM230609C00129000 | 2023-06-02 3:34PM EDT | 129.00 | 12.22 | 9.85 | 10.50 | 0.00 | - | 20 | 38 | 57.62% |
| JPM230609C00130000 | 2023-06-05 1:59PM EDT | 130.00 | 8.78 | 8.95 | 9.45 | -2.22 | -20.18% | 175 | 165 | 51.37% |
| JPM230609C00131000 | 2023-06-02 3:32PM EDT | 131.00 | 10.14 | 7.90 | 8.50 | 0.00 | - | 9 | 30 | 48.83% |
| JPM230609C00132000 | 2023-06-05 2:19PM EDT | 132.00 | 6.95 | 6.95 | 7.45 | -2.40 | -25.67% | 8 | 78 | 42.68% |
| JPM230609C00133000 | 2023-06-02 2:22PM EDT | 133.00 | 5.78 | 6.00 | 6.50 | -2.78 | -32.48% | 2 | 49 | 39.84% |
| JPM230609C00134000 | 2023-06-05 10:07AM EDT | 134.00 | 4.46 | 5.05 | 5.50 | -3.09 | -40.93% | 5 | 77 | 35.21% |
| JPM230609C00135000 | 2023-06-05 1:28PM EDT | 135.00 | 3.69 | 4.15 | 4.50 | -2.49 | -40.29% | 68 | 671 | 30.42% |
| JPM230609C00136000 | 2023-06-05 9:42AM EDT | 136.00 | 3.49 | 3.25 | 3.60 | -1.31 | -27.29% | 9 | 688 | 27.91% |
| JPM230609C00137000 | 2023-06-05 3:55PM EDT | 137.00 | 2.60 | 2.47 | 2.71 | -1.33 | -33.84% | 79 | 553 | 24.76% |
| JPM230609C00138000 | 2023-06-05 3:59PM EDT | 138.00 | 1.93 | 1.82 | 1.91 | -1.40 | -42.04% | 407 | 1,441 | 22.34% |
| JPM230609C00139000 | 2023-06-05 3:59PM EDT | 139.00 | 1.23 | 1.18 | 1.27 | -1.20 | -49.38% | 2,038 | 645 | 21.09% |
| JPM230609C00140000 | 2023-06-05 3:59PM EDT | 140.00 | 0.77 | 0.73 | 0.77 | -0.78 | -50.32% | 2,489 | 1,254 | 20.07% |
| JPM230609C00141000 | 2023-06-05 3:57PM EDT | 141.00 | 0.42 | 0.36 | 0.44 | -0.67 | -61.47% | 1,237 | 1,293 | 19.68% |
| JPM230609C00142000 | 2023-06-05 3:56PM EDT | 142.00 | 0.22 | 0.18 | 0.28 | -0.44 | -66.67% | 1,329 | 1,484 | 20.80% |
| JPM230609C00143000 | 2023-06-05 3:47PM EDT | 143.00 | 0.11 | 0.08 | 0.13 | -0.29 | -72.50% | 974 | 658 | 20.12% |
| JPM230609C00144000 | 2023-06-05 3:58PM EDT | 144.00 | 0.06 | 0.04 | 0.07 | -0.20 | -76.92% | 1,160 | 1,162 | 20.61% |
| JPM230609C00145000 | 2023-06-05 3:14PM EDT | 145.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 222 | 1,068 | 22.27% |
| JPM230609C00146000 | 2023-06-05 3:23PM EDT | 146.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 136 | 821 | 24.41% |
| JPM230609C00147000 | 2023-06-05 11:37AM EDT | 147.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 82 | 289 | 28.13% |
| JPM230609C00148000 | 2023-06-05 3:22PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 44 | 97 | 26.95% |
| JPM230609C00149000 | 2023-06-05 3:43PM EDT | 149.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 59 | 33.79% |
| JPM230609C00150000 | 2023-06-05 3:32PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 244 | 350 | 35.16% |
| JPM230609C00152500 | 2023-06-05 3:35PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 992 | 136 | 35.16% |
| JPM230609C00155000 | 2023-06-05 9:37AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 107 | 46.09% |
| JPM230609C00157500 | 2023-06-02 1:05PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 45.31% |
| JPM230609C00160000 | 2023-06-05 10:12AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 50.78% |
| JPM230609C00162500 | 2023-05-17 11:19AM EDT | 162.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 122.95% |
| JPM230609C00165000 | 2023-06-02 9:54AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 146 | 66.41% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230609P00070000 | 2023-05-10 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 32 | 206.25% |
| JPM230609P00080000 | 2023-05-11 2:23PM EDT | 80.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 223.44% |
| JPM230609P00085000 | 2023-05-22 3:07PM EDT | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 201.56% |
| JPM230609P00090000 | 2023-05-18 11:24AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 102 | 143.75% |
| JPM230609P00095000 | 2023-06-01 12:31PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 60 | 132.81% |
| JPM230609P00100000 | 2023-05-31 2:46PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 399 | 117.19% |
| JPM230609P00105000 | 2023-06-01 1:27PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 186 | 100.00% |
| JPM230609P00110000 | 2023-06-01 12:46PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 170 | 85.94% |
| JPM230609P00115000 | 2023-06-02 10:27AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 222 | 67.19% |
| JPM230609P00117000 | 2023-05-31 2:14PM EDT | 117.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 320 | 62.50% |
| JPM230609P00118000 | 2023-06-02 3:45PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 517 | 59.38% |
| JPM230609P00119000 | 2023-05-31 12:29PM EDT | 119.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 10 | 59.38% |
| JPM230609P00120000 | 2023-06-02 2:57PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 85 | 276 | 56.25% |
| JPM230609P00121000 | 2023-06-05 2:50PM EDT | 121.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 81 | 53.13% |
| JPM230609P00122000 | 2023-06-02 2:28PM EDT | 122.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 50.78% |
| JPM230609P00123000 | 2023-06-05 12:10PM EDT | 123.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 220 | 95 | 49.22% |
| JPM230609P00124000 | 2023-06-05 12:15PM EDT | 124.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 212 | 316 | 49.22% |
| JPM230609P00125000 | 2023-06-05 12:24PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 19 | 649 | 46.09% |
| JPM230609P00126000 | 2023-06-05 2:56PM EDT | 126.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 120 | 44.92% |
| JPM230609P00127000 | 2023-06-05 2:19PM EDT | 127.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 395 | 41.80% |
| JPM230609P00128000 | 2023-06-05 2:48PM EDT | 128.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 13 | 109 | 40.04% |
| JPM230609P00129000 | 2023-06-05 12:43PM EDT | 129.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 28 | 369 | 38.09% |
| JPM230609P00130000 | 2023-06-05 3:55PM EDT | 130.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 212 | 315 | 33.59% |
| JPM230609P00131000 | 2023-06-05 3:18PM EDT | 131.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 24 | 441 | 33.20% |
| JPM230609P00132000 | 2023-06-05 3:54PM EDT | 132.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 241 | 657 | 30.37% |
| JPM230609P00133000 | 2023-06-05 3:41PM EDT | 133.00 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 1,476 | 353 | 28.03% |
| JPM230609P00134000 | 2023-06-05 3:44PM EDT | 134.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 726 | 571 | 26.17% |
| JPM230609P00135000 | 2023-06-05 3:55PM EDT | 135.00 | 0.18 | 0.16 | 0.20 | +0.04 | +28.57% | 634 | 842 | 24.07% |
| JPM230609P00136000 | 2023-06-05 3:55PM EDT | 136.00 | 0.26 | 0.26 | 0.31 | +0.03 | +13.04% | 706 | 610 | 22.95% |
| JPM230609P00137000 | 2023-06-05 3:52PM EDT | 137.00 | 0.42 | 0.41 | 0.45 | +0.09 | +27.27% | 833 | 1,580 | 21.19% |
| JPM230609P00138000 | 2023-06-05 3:59PM EDT | 138.00 | 0.64 | 0.65 | 0.70 | +0.16 | +33.33% | 1,396 | 1,256 | 20.12% |
| JPM230609P00139000 | 2023-06-05 3:59PM EDT | 139.00 | 1.03 | 1.01 | 1.13 | +0.33 | +47.14% | 2,378 | 450 | 20.22% |
| JPM230609P00140000 | 2023-06-05 3:56PM EDT | 140.00 | 1.44 | 1.50 | 1.60 | +0.42 | +41.18% | 533 | 745 | 18.60% |
| JPM230609P00141000 | 2023-06-05 3:55PM EDT | 141.00 | 2.25 | 2.14 | 2.35 | +0.80 | +55.17% | 126 | 446 | 19.68% |
| JPM230609P00142000 | 2023-06-05 3:28PM EDT | 142.00 | 3.16 | 2.87 | 3.25 | +1.06 | +50.48% | 57 | 101 | 22.36% |
| JPM230609P00143000 | 2023-06-05 9:44AM EDT | 143.00 | 4.20 | 3.75 | 4.25 | +1.45 | +52.73% | 2 | 20 | 26.86% |
| JPM230609P00144000 | 2023-06-05 2:07PM EDT | 144.00 | 5.41 | 4.70 | 5.35 | +1.31 | +31.95% | 50 | 2 | 33.99% |
| JPM230609P00145000 | 2023-06-05 2:07PM EDT | 145.00 | 6.39 | 5.70 | 6.20 | +2.47 | +63.01% | 51 | 55 | 33.59% |
| JPM230609P00146000 | 2023-06-05 10:50AM EDT | 146.00 | 7.30 | 6.55 | 7.30 | +2.20 | +43.14% | 11 | 55 | 40.82% |
| JPM230609P00147000 | 2023-06-01 2:15PM EDT | 147.00 | 8.84 | 7.65 | 8.30 | 0.00 | - | 2 | 2 | 44.73% |
| JPM230609P00148000 | 2023-06-02 9:50AM EDT | 148.00 | 7.70 | 8.65 | 9.25 | 0.00 | - | 1 | 1 | 46.68% |
| JPM230609P00150000 | 2023-06-02 3:50PM EDT | 150.00 | 9.35 | 10.65 | 11.25 | 0.00 | - | 36 | 5 | 53.81% |
| JPM230609P00157500 | 2023-05-31 2:16PM EDT | 157.50 | 22.80 | 16.75 | 19.90 | 0.00 | - | - | 0 | 117.63% |
| JPM230609P00160000 | 2023-05-19 11:56AM EDT | 160.00 | 21.20 | 20.65 | 21.25 | 0.00 | - | 1 | 0 | 59.77% |
| JPM230609P00165000 | 2023-05-03 10:03AM EDT | 165.00 | 26.90 | 24.65 | 25.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.