JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802C00175000 | 2024-07-16 12:45PM EDT | 175.00 | 37.57 | 35.85 | 38.95 | 0.00 | - | 1 | 1 | 69.73% |
| JPM240802C00180000 | 2024-07-24 10:29AM EDT | 180.00 | 30.90 | 30.85 | 34.00 | 0.00 | - | 4 | 4 | 62.50% |
| JPM240802C00185000 | 2024-07-25 2:11PM EDT | 185.00 | 24.35 | 25.90 | 29.00 | 0.00 | - | 4 | 7 | 54.79% |
| JPM240802C00190000 | 2024-07-22 12:17PM EDT | 190.00 | 21.55 | 22.15 | 23.25 | 0.00 | - | 3 | 187 | 54.00% |
| JPM240802C00195000 | 2024-07-26 10:50AM EDT | 195.00 | 18.18 | 17.10 | 17.70 | +4.03 | +28.48% | 22 | 146 | 43.90% |
| JPM240802C00197500 | 2024-07-25 2:41PM EDT | 197.50 | 15.80 | 14.65 | 15.75 | +3.65 | +30.04% | 5 | 11 | 48.68% |
| JPM240802C00200000 | 2024-07-26 12:24PM EDT | 200.00 | 12.84 | 12.25 | 13.20 | +3.14 | +32.37% | 2 | 166 | 42.02% |
| JPM240802C00202500 | 2024-07-26 1:38PM EDT | 202.50 | 10.00 | 9.95 | 11.65 | +2.05 | +25.79% | 17 | 23 | 47.58% |
| JPM240802C00205000 | 2024-07-26 3:22PM EDT | 205.00 | 8.15 | 7.75 | 8.30 | +2.64 | +47.91% | 11 | 1,187 | 30.98% |
| JPM240802C00207500 | 2024-07-26 3:45PM EDT | 207.50 | 5.84 | 4.65 | 6.00 | +2.20 | +60.44% | 78 | 209 | 26.43% |
| JPM240802C00210000 | 2024-07-26 3:56PM EDT | 210.00 | 3.80 | 3.80 | 4.00 | +1.58 | +71.17% | 1,190 | 2,017 | 23.45% |
| JPM240802C00212500 | 2024-07-26 3:59PM EDT | 212.50 | 2.30 | 2.13 | 2.41 | +0.96 | +71.64% | 4,227 | 2,616 | 21.63% |
| JPM240802C00215000 | 2024-07-26 3:59PM EDT | 215.00 | 1.25 | 1.23 | 1.30 | +0.60 | +92.31% | 4,441 | 2,947 | 20.63% |
| JPM240802C00217500 | 2024-07-26 3:59PM EDT | 217.50 | 0.60 | 0.53 | 0.68 | +0.23 | +62.16% | 1,294 | 1,763 | 20.80% |
| JPM240802C00220000 | 2024-07-26 3:52PM EDT | 220.00 | 0.25 | 0.24 | 0.27 | +0.10 | +66.67% | 1,671 | 1,046 | 19.92% |
| JPM240802C00222500 | 2024-07-26 3:43PM EDT | 222.50 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 716 | 207 | 20.02% |
| JPM240802C00225000 | 2024-07-26 3:51PM EDT | 225.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 229 | 261 | 20.80% |
| JPM240802C00227500 | 2024-07-26 3:53PM EDT | 227.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 228 | 22.46% |
| JPM240802C00230000 | 2024-07-26 10:50AM EDT | 230.00 | 0.02 | 0.01 | 0.44 | 0.00 | - | 196 | 561 | 40.92% |
| JPM240802C00235000 | 2024-07-24 9:40AM EDT | 235.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 30 | 151 | 27.34% |
| JPM240802C00237500 | 2024-07-22 12:28PM EDT | 237.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 65 | 30.08% |
| JPM240802C00240000 | 2024-07-22 9:59AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 41 | 32.81% |
| JPM240802C00245000 | 2024-07-22 12:12PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 37.50% |
| JPM240802C00250000 | 2024-07-19 11:43AM EDT | 250.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 42.19% |
| JPM240802C00255000 | 2024-07-24 12:03PM EDT | 255.00 | 0.39 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 46.88% |
| JPM240802C00260000 | 2024-07-16 10:59AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 50.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240802P00110000 | 2024-07-23 3:45PM EDT | 110.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 17 | 214.84% |
| JPM240802P00120000 | 2024-06-27 11:03AM EDT | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 13 | 128.13% |
| JPM240802P00150000 | 2024-07-22 3:28PM EDT | 150.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 11 | 109.18% |
| JPM240802P00155000 | 2024-07-22 9:30AM EDT | 155.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 111.52% |
| JPM240802P00160000 | 2024-07-26 11:46AM EDT | 160.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,538 | 84.38% |
| JPM240802P00165000 | 2024-07-23 3:46PM EDT | 165.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 120 | 124 | 91.99% |
| JPM240802P00170000 | 2024-07-23 3:52PM EDT | 170.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 23 | 390 | 60.55% |
| JPM240802P00175000 | 2024-07-26 3:37PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 137 | 1,364 | 50.00% |
| JPM240802P00180000 | 2024-07-25 2:17PM EDT | 180.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 11 | 339 | 58.30% |
| JPM240802P00182500 | 2024-07-26 1:39PM EDT | 182.50 | 0.03 | 0.01 | 0.23 | -0.03 | -50.00% | 46 | 201 | 54.10% |
| JPM240802P00185000 | 2024-07-26 3:55PM EDT | 185.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 28 | 673 | 43.95% |
| JPM240802P00187500 | 2024-07-25 11:49AM EDT | 187.50 | 0.04 | 0.02 | 0.47 | -0.07 | -63.64% | 80 | 211 | 51.86% |
| JPM240802P00190000 | 2024-07-26 3:26PM EDT | 190.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 120 | 1,270 | 36.33% |
| JPM240802P00192500 | 2024-07-26 1:39PM EDT | 192.50 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 56 | 84 | 34.28% |
| JPM240802P00195000 | 2024-07-26 3:54PM EDT | 195.00 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 209 | 482 | 31.06% |
| JPM240802P00197500 | 2024-07-26 3:14PM EDT | 197.50 | 0.10 | 0.09 | 0.11 | -0.17 | -62.96% | 79 | 256 | 28.57% |
| JPM240802P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 0.14 | 0.12 | 0.14 | -0.32 | -69.57% | 677 | 549 | 25.54% |
| JPM240802P00202500 | 2024-07-26 3:43PM EDT | 202.50 | 0.22 | 0.19 | 0.22 | -0.53 | -70.67% | 540 | 569 | 23.39% |
| JPM240802P00205000 | 2024-07-26 3:56PM EDT | 205.00 | 0.38 | 0.35 | 0.39 | -0.88 | -69.84% | 780 | 1,660 | 21.78% |
| JPM240802P00207500 | 2024-07-26 3:54PM EDT | 207.50 | 0.74 | 0.67 | 0.92 | -1.36 | -64.76% | 1,016 | 596 | 22.78% |
| JPM240802P00210000 | 2024-07-26 3:58PM EDT | 210.00 | 1.30 | 1.29 | 1.38 | -1.85 | -58.73% | 1,176 | 1,259 | 19.98% |
| JPM240802P00212500 | 2024-07-26 3:59PM EDT | 212.50 | 2.48 | 2.29 | 2.41 | -1.72 | -40.95% | 786 | 577 | 19.41% |
| JPM240802P00215000 | 2024-07-26 3:49PM EDT | 215.00 | 3.60 | 3.65 | 3.85 | -3.08 | -46.11% | 48 | 230 | 18.65% |
| JPM240802P00217500 | 2024-07-26 3:11PM EDT | 217.50 | 5.46 | 5.45 | 7.70 | -3.54 | -39.33% | 35 | 46 | 38.75% |
| JPM240802P00220000 | 2024-07-26 10:56AM EDT | 220.00 | 7.75 | 7.50 | 9.10 | -3.70 | -32.31% | 22 | 5 | 34.40% |
| JPM240802P00222500 | 2024-07-18 9:45AM EDT | 222.50 | 7.40 | 9.45 | 10.65 | 0.00 | - | 1 | 0 | 26.81% |
| JPM240802P00225000 | 2024-07-24 11:24AM EDT | 225.00 | 14.70 | 12.15 | 14.05 | 0.00 | - | 2 | 4 | 45.17% |
| JPM240802P00227500 | 2024-07-17 11:12AM EDT | 227.50 | 11.78 | 14.65 | 15.60 | 0.00 | - | - | 0 | 34.47% |
| JPM240802P00250000 | 2024-07-18 3:00PM EDT | 250.00 | 39.55 | 36.25 | 38.30 | 0.00 | - | 13 | 0 | 73.73% |
© 2024 Yahoo. All rights reserved.