UK markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
79.11 +1.21 (+1.55%) GOLD FUTURES
1,944.00 +4.80 (+0.25%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,725.25 +148.26 (+0.80%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230203C00100000 | 2023-01-03 2:38PM EST | 100.00 | 34.05 | 39.55 | 40.15 | 0.00 | - | 100 | 0 | 163.67% |
| JPM230203C00105000 | 2023-01-03 1:15PM EST | 105.00 | 29.37 | 34.50 | 35.15 | 0.00 | - | 1 | 0 | 142.97% |
| JPM230203C00110000 | 2023-01-27 12:41PM EST | 110.00 | 30.78 | 29.50 | 30.30 | 0.00 | - | 1 | 12 | 136.91% |
| JPM230203C00115000 | 2022-12-30 12:53PM EST | 115.00 | 19.00 | 25.15 | 25.60 | 0.00 | - | 6 | 0 | 120.80% |
| JPM230203C00117000 | 2023-01-27 11:08AM EST | 117.00 | 22.90 | 22.55 | 23.25 | 0.00 | - | 7 | 7 | 104.00% |
| JPM230203C00118000 | 2023-01-03 12:48PM EST | 118.00 | 16.56 | 21.55 | 22.00 | 0.00 | - | - | 2 | 72.27% |
| JPM230203C00120000 | 2023-01-26 11:48AM EST | 120.00 | 19.45 | 19.45 | 19.95 | 0.00 | - | 1 | 11 | 0.00% |
| JPM230203C00121000 | 2023-01-30 2:26PM EST | 121.00 | 18.62 | 18.50 | 18.95 | 0.00 | - | 1 | 2 | 0.00% |
| JPM230203C00122000 | 2023-01-23 10:38AM EST | 122.00 | 14.47 | 17.70 | 17.95 | 0.00 | - | 1 | 2 | 0.00% |
| JPM230203C00123000 | 2022-12-28 10:19AM EST | 123.00 | 9.81 | 17.25 | 17.55 | 0.00 | - | - | 1 | 87.99% |
| JPM230203C00124000 | 2022-12-30 9:30AM EST | 124.00 | 10.50 | 16.20 | 16.55 | 0.00 | - | 1 | 1 | 82.52% |
| JPM230203C00125000 | 2023-01-31 10:32AM EST | 125.00 | 14.42 | 14.60 | 15.25 | -0.63 | -4.19% | 26 | 58 | 71.88% |
| JPM230203C00126000 | 2023-01-30 12:31PM EST | 126.00 | 14.01 | 13.60 | 14.00 | 0.00 | - | 1 | 9 | 47.27% |
| JPM230203C00127000 | 2023-01-30 1:07PM EST | 127.00 | 12.59 | 12.60 | 13.00 | 0.00 | - | 1 | 33 | 44.14% |
| JPM230203C00128000 | 2023-01-31 10:48AM EST | 128.00 | 11.43 | 11.85 | 12.25 | +0.11 | +0.97% | 1 | 121 | 59.86% |
| JPM230203C00129000 | 2023-01-30 10:56AM EST | 129.00 | 10.87 | 10.70 | 11.00 | 0.00 | - | 1 | 31 | 37.89% |
| JPM230203C00130000 | 2023-01-31 10:37AM EST | 130.00 | 9.49 | 9.80 | 10.05 | +0.11 | +1.17% | 25 | 104 | 40.04% |
| JPM230203C00131000 | 2023-01-31 2:39PM EST | 131.00 | 8.34 | 8.70 | 9.10 | -0.04 | -0.48% | 33 | 53 | 40.14% |
| JPM230203C00132000 | 2023-01-31 9:53AM EST | 132.00 | 6.76 | 7.70 | 8.05 | -1.19 | -14.97% | 2 | 78 | 33.20% |
| JPM230203C00133000 | 2023-01-31 3:56PM EST | 133.00 | 6.90 | 6.95 | 7.10 | -1.22 | -15.02% | 7 | 28 | 32.72% |
| JPM230203C00134000 | 2023-01-31 1:24PM EST | 134.00 | 5.20 | 5.90 | 6.15 | -0.76 | -12.75% | 2 | 36 | 31.15% |
| JPM230203C00135000 | 2023-01-31 3:17PM EST | 135.00 | 4.31 | 5.00 | 5.20 | -0.39 | -8.30% | 11 | 729 | 29.00% |
| JPM230203C00136000 | 2023-01-31 3:55PM EST | 136.00 | 4.15 | 4.15 | 4.30 | -0.06 | -1.43% | 96 | 366 | 27.69% |
| JPM230203C00137000 | 2023-01-31 3:58PM EST | 137.00 | 3.40 | 3.40 | 3.50 | +0.30 | +9.68% | 44 | 482 | 27.74% |
| JPM230203C00138000 | 2023-01-31 2:37PM EST | 138.00 | 2.17 | 2.62 | 2.68 | -0.11 | -4.82% | 209 | 1,274 | 25.86% |
| JPM230203C00139000 | 2023-01-31 3:59PM EST | 139.00 | 2.00 | 1.93 | 1.99 | +0.25 | +14.29% | 920 | 833 | 25.05% |
| JPM230203C00140000 | 2023-01-31 3:59PM EST | 140.00 | 1.42 | 1.38 | 1.42 | +0.24 | +20.34% | 1,163 | 2,134 | 24.63% |
| JPM230203C00141000 | 2023-01-31 3:59PM EST | 141.00 | 0.94 | 0.89 | 0.92 | +0.12 | +14.63% | 795 | 1,327 | 23.49% |
| JPM230203C00142000 | 2023-01-31 3:59PM EST | 142.00 | 0.54 | 0.56 | 0.58 | +0.03 | +5.88% | 549 | 854 | 23.17% |
| JPM230203C00143000 | 2023-01-31 3:58PM EST | 143.00 | 0.30 | 0.30 | 0.33 | 0.00 | - | 815 | 1,549 | 22.56% |
| JPM230203C00144000 | 2023-01-31 3:59PM EST | 144.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 468 | 1,108 | 21.97% |
| JPM230203C00145000 | 2023-01-31 3:58PM EST | 145.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 222 | 1,640 | 22.07% |
| JPM230203C00146000 | 2023-01-31 3:51PM EST | 146.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 255 | 251 | 21.68% |
| JPM230203C00147000 | 2023-01-31 3:17PM EST | 147.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 110 | 666 | 22.07% |
| JPM230203C00148000 | 2023-01-31 3:15PM EST | 148.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 421 | 267 | 24.61% |
| JPM230203C00149000 | 2023-01-31 12:42PM EST | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 516 | 25.00% |
| JPM230203C00150000 | 2023-01-30 2:39PM EST | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 217 | 912 | 29.69% |
| JPM230203C00152500 | 2023-01-25 9:45AM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 576 | 32.81% |
| JPM230203C00155000 | 2023-01-31 10:39AM EST | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 304 | 43.75% |
| JPM230203C00157500 | 2023-01-12 11:51AM EST | 157.50 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 1 | 57.03% |
| JPM230203C00160000 | 2023-01-27 2:48PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 48.44% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230203P00070000 | 2023-01-20 3:42PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 59 | 212.50% |
| JPM230203P00085000 | 2023-01-03 11:05AM EST | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 156.25% |
| JPM230203P00090000 | 2023-01-13 10:11AM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 137.50% |
| JPM230203P00095000 | 2022-12-27 11:27AM EST | 95.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 121.88% |
| JPM230203P00100000 | 2023-01-19 12:44PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 110 | 106.25% |
| JPM230203P00105000 | 2023-01-31 12:50PM EST | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 46 | 93.75% |
| JPM230203P00110000 | 2023-01-25 10:00AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 307 | 78.13% |
| JPM230203P00115000 | 2023-01-31 1:44PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 582 | 65.63% |
| JPM230203P00116000 | 2023-01-26 3:51PM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| JPM230203P00117000 | 2023-01-27 9:47AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| JPM230203P00118000 | 2023-01-30 1:59PM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 292 | 56.25% |
| JPM230203P00119000 | 2023-01-27 1:36PM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 52 | 54.69% |
| JPM230203P00120000 | 2023-01-31 10:55AM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 564 | 51.56% |
| JPM230203P00121000 | 2023-01-31 10:40AM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 50.00% |
| JPM230203P00122000 | 2023-01-31 3:59PM EST | 122.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 89 | 50.00% |
| JPM230203P00123000 | 2023-01-31 10:20AM EST | 123.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 130 | 50.00% |
| JPM230203P00124000 | 2023-01-30 2:17PM EST | 124.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 326 | 48.83% |
| JPM230203P00125000 | 2023-01-31 9:43AM EST | 125.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 178 | 46.09% |
| JPM230203P00126000 | 2023-01-31 3:13PM EST | 126.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 490 | 42.97% |
| JPM230203P00127000 | 2023-01-31 11:42AM EST | 127.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 11 | 773 | 42.58% |
| JPM230203P00128000 | 2023-01-31 3:51PM EST | 128.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4 | 246 | 39.45% |
| JPM230203P00129000 | 2023-01-31 2:43PM EST | 129.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 33 | 854 | 38.09% |
| JPM230203P00130000 | 2023-01-31 3:35PM EST | 130.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 148 | 1,013 | 36.33% |
| JPM230203P00131000 | 2023-01-31 3:06PM EST | 131.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 31 | 420 | 33.99% |
| JPM230203P00132000 | 2023-01-31 3:23PM EST | 132.00 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 96 | 1,052 | 32.42% |
| JPM230203P00133000 | 2023-01-31 3:02PM EST | 133.00 | 0.12 | 0.09 | 0.11 | -0.11 | -47.83% | 145 | 468 | 31.06% |
| JPM230203P00134000 | 2023-01-31 3:14PM EST | 134.00 | 0.21 | 0.13 | 0.14 | -0.11 | -34.38% | 116 | 1,230 | 28.91% |
| JPM230203P00135000 | 2023-01-31 3:51PM EST | 135.00 | 0.25 | 0.19 | 0.20 | -0.20 | -44.44% | 1,138 | 1,553 | 27.54% |
| JPM230203P00136000 | 2023-01-31 3:59PM EST | 136.00 | 0.29 | 0.28 | 0.30 | -0.33 | -53.23% | 93 | 700 | 26.56% |
| JPM230203P00137000 | 2023-01-31 3:57PM EST | 137.00 | 0.47 | 0.45 | 0.46 | -0.41 | -46.59% | 221 | 1,011 | 25.88% |
| JPM230203P00138000 | 2023-01-31 3:59PM EST | 138.00 | 0.68 | 0.67 | 0.70 | -0.48 | -41.38% | 631 | 574 | 25.46% |
| JPM230203P00139000 | 2023-01-31 3:59PM EST | 139.00 | 1.02 | 0.96 | 1.01 | -0.62 | -37.80% | 336 | 437 | 24.71% |
| JPM230203P00140000 | 2023-01-31 3:59PM EST | 140.00 | 1.43 | 1.38 | 1.42 | -0.65 | -31.25% | 136 | 708 | 23.95% |
| JPM230203P00141000 | 2023-01-31 3:40PM EST | 141.00 | 2.25 | 1.93 | 2.00 | -0.40 | -15.09% | 86 | 349 | 24.22% |
| JPM230203P00142000 | 2023-01-30 3:59PM EST | 142.00 | 2.90 | 2.57 | 2.64 | -0.55 | -15.94% | 2 | 183 | 23.58% |
| JPM230203P00143000 | 2023-01-31 3:36PM EST | 143.00 | 3.95 | 3.20 | 3.55 | +0.02 | +0.51% | 18 | 157 | 26.91% |
| JPM230203P00144000 | 2023-01-31 3:36PM EST | 144.00 | 4.85 | 4.25 | 4.40 | +1.45 | +42.65% | 8 | 69 | 27.83% |
| JPM230203P00145000 | 2023-01-30 3:37PM EST | 145.00 | 5.70 | 5.00 | 5.25 | 0.00 | - | 54 | 193 | 27.25% |
| JPM230203P00146000 | 2023-01-31 3:33PM EST | 146.00 | 6.95 | 6.05 | 6.40 | +0.75 | +12.10% | 3 | 102 | 36.18% |
| JPM230203P00147000 | 2023-01-27 2:28PM EST | 147.00 | 6.05 | 6.80 | 7.30 | 0.00 | - | 3 | 3 | 36.62% |
| JPM230203P00148000 | 2023-01-13 9:33AM EST | 148.00 | 12.62 | 8.15 | 8.45 | 0.00 | - | - | 0 | 45.61% |
| JPM230203P00149000 | 2023-01-25 9:46AM EST | 149.00 | 11.00 | 8.80 | 9.45 | 0.00 | - | 1 | 0 | 49.41% |
| JPM230203P00150000 | 2023-01-23 3:08PM EST | 150.00 | 13.05 | 9.90 | 10.45 | 0.00 | - | 10 | 25 | 53.08% |
| JPM230203P00152500 | 2023-01-11 3:21PM EST | 152.50 | 13.30 | 12.50 | 13.05 | 0.00 | - | - | 0 | 54.10% |
| JPM230203P00155000 | 2023-01-10 10:20AM EST | 155.00 | 17.05 | 14.85 | 15.55 | 0.00 | - | - | 0 | 57.23% |
| JPM230203P00157500 | 2023-01-26 11:02AM EST | 157.50 | 18.70 | 17.55 | 17.95 | 0.00 | - | - | 0 | 67.77% |
| JPM230203P00165000 | 2023-01-30 9:49AM EST | 165.00 | 25.10 | 25.05 | 25.65 | 0.00 | - | 1 | 0 | 95.12% |
| JPM230203P00170000 | 2023-01-25 1:02PM EST | 170.00 | 31.80 | 30.05 | 30.70 | 0.00 | - | - | 0 | 110.16% |
© 2023 Yahoo. All rights reserved.
