JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221118C00055000 | 2022-08-16 3:47PM EDT | 55.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| JPM221118C00070000 | 2022-07-21 10:06AM EDT | 70.00 | 45.07 | 52.75 | 53.20 | 0.00 | - | 1 | 1 | 63.48% |
| JPM221118C00075000 | 2022-08-08 10:30AM EDT | 75.00 | 41.23 | 47.80 | 48.10 | 0.00 | - | 1 | 19 | 56.10% |
| JPM221118C00080000 | 2022-08-10 9:30AM EDT | 80.00 | 38.36 | 42.90 | 43.10 | 0.00 | - | 1 | 13 | 50.73% |
| JPM221118C00085000 | 2022-08-09 2:33PM EDT | 85.00 | 30.85 | 37.95 | 38.25 | 0.00 | - | 18 | 102 | 48.63% |
| JPM221118C00090000 | 2022-08-09 2:23PM EDT | 90.00 | 26.25 | 33.10 | 33.35 | 0.00 | - | 16 | 115 | 43.68% |
| JPM221118C00095000 | 2022-08-11 1:20PM EDT | 95.00 | 25.90 | 28.40 | 28.60 | 0.00 | - | 2 | 263 | 40.19% |
| JPM221118C00100000 | 2022-08-16 3:04PM EDT | 100.00 | 24.55 | 23.85 | 24.00 | 0.00 | - | 3 | 211 | 37.31% |
| JPM221118C00105000 | 2022-08-16 3:20PM EDT | 105.00 | 20.15 | 19.40 | 19.60 | 0.00 | - | 9 | 379 | 34.84% |
| JPM221118C00110000 | 2022-08-16 2:41PM EDT | 110.00 | 16.05 | 15.10 | 15.30 | 0.00 | - | 4 | 435 | 31.74% |
| JPM221118C00115000 | 2022-08-17 10:24AM EDT | 115.00 | 11.30 | 11.30 | 11.50 | -1.00 | -8.13% | 1 | 2,078 | 29.76% |
| JPM221118C00120000 | 2022-08-16 3:52PM EDT | 120.00 | 8.07 | 8.00 | 8.15 | -0.73 | -8.30% | 1 | 688 | 27.88% |
| JPM221118C00125000 | 2022-08-17 10:55AM EDT | 125.00 | 5.40 | 5.30 | 5.45 | -0.55 | -9.24% | 9 | 1,518 | 26.50% |
| JPM221118C00130000 | 2022-08-17 10:42AM EDT | 130.00 | 3.40 | 3.30 | 3.45 | -0.35 | -9.33% | 7 | 3,937 | 25.59% |
| JPM221118C00135000 | 2022-08-17 9:58AM EDT | 135.00 | 1.93 | 1.93 | 2.00 | -0.14 | -6.76% | 4 | 1,275 | 24.61% |
| JPM221118C00140000 | 2022-08-17 10:59AM EDT | 140.00 | 1.09 | 1.07 | 1.12 | -0.16 | -12.80% | 52 | 933 | 24.15% |
| JPM221118C00145000 | 2022-08-16 3:48PM EDT | 145.00 | 0.71 | 0.58 | 0.62 | 0.00 | - | 114 | 1,452 | 24.06% |
| JPM221118C00150000 | 2022-08-17 9:47AM EDT | 150.00 | 0.36 | 0.32 | 0.35 | -0.03 | -7.69% | 41 | 260 | 24.29% |
| JPM221118C00155000 | 2022-08-16 2:07PM EDT | 155.00 | 0.25 | 0.14 | 0.24 | 0.00 | - | 358 | 363 | 25.46% |
| JPM221118C00160000 | 2022-08-16 1:14PM EDT | 160.00 | 0.17 | 0.11 | 0.13 | +0.03 | +21.43% | 1 | 267 | 25.54% |
| JPM221118C00165000 | 2022-08-15 11:59AM EDT | 165.00 | 0.12 | 0.07 | 0.09 | +0.04 | +50.00% | 1 | 88 | 26.56% |
| JPM221118C00170000 | 2022-08-16 12:35PM EDT | 170.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 60 | 312 | 27.34% |
| JPM221118C00175000 | 2022-08-15 2:23PM EDT | 175.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 200 | 105 | 28.71% |
| JPM221118C00180000 | 2022-07-26 10:49AM EDT | 180.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 640 | 430 | 29.88% |
| JPM221118C00185000 | 2022-06-16 11:53AM EDT | 185.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 60 | 134 | 36.23% |
| JPM221118C00190000 | 2022-06-16 12:07PM EDT | 190.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 60 | 321 | 40.43% |
| JPM221118C00195000 | 2022-08-02 12:49PM EDT | 195.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 119 | 34.18% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221118P00055000 | 2022-08-12 2:26PM EDT | 55.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 20 | 220 | 62.11% |
| JPM221118P00060000 | 2022-08-16 2:36PM EDT | 60.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 40 | 175 | 58.20% |
| JPM221118P00065000 | 2022-08-17 9:43AM EDT | 65.00 | 0.10 | 0.08 | 0.15 | +0.02 | +25.00% | 130 | 153 | 56.15% |
| JPM221118P00070000 | 2022-08-10 2:12PM EDT | 70.00 | 0.17 | 0.07 | 0.20 | 0.00 | - | 2 | 85 | 51.27% |
| JPM221118P00075000 | 2022-08-15 11:10AM EDT | 75.00 | 0.24 | 0.14 | 0.27 | 0.00 | - | 1 | 524 | 50.83% |
| JPM221118P00080000 | 2022-08-16 12:58PM EDT | 80.00 | 0.26 | 0.24 | 0.37 | 0.00 | - | 1 | 551 | 47.56% |
| JPM221118P00085000 | 2022-08-15 10:29AM EDT | 85.00 | 0.47 | 0.37 | 0.49 | 0.00 | - | 1 | 315 | 44.12% |
| JPM221118P00090000 | 2022-08-17 10:36AM EDT | 90.00 | 0.61 | 0.62 | 0.66 | 0.00 | - | 2 | 4,260 | 40.92% |
| JPM221118P00095000 | 2022-08-16 3:46PM EDT | 95.00 | 0.89 | 0.89 | 0.93 | +0.07 | +8.54% | 14 | 1,019 | 38.23% |
| JPM221118P00100000 | 2022-08-17 10:57AM EDT | 100.00 | 1.31 | 1.29 | 1.33 | +0.12 | +10.08% | 99 | 2,431 | 35.78% |
| JPM221118P00105000 | 2022-08-17 10:41AM EDT | 105.00 | 1.83 | 1.85 | 1.89 | +0.13 | +7.65% | 39 | 1,329 | 33.36% |
| JPM221118P00110000 | 2022-08-16 2:37PM EDT | 110.00 | 2.39 | 2.67 | 2.72 | 0.00 | - | 106 | 1,796 | 31.22% |
| JPM221118P00115000 | 2022-08-17 11:03AM EDT | 115.00 | 3.90 | 3.85 | 3.95 | +0.26 | +7.14% | 11 | 2,394 | 29.45% |
| JPM221118P00120000 | 2022-08-17 11:00AM EDT | 120.00 | 5.65 | 5.55 | 5.65 | +0.41 | +7.82% | 13 | 1,491 | 27.81% |
| JPM221118P00125000 | 2022-08-17 11:00AM EDT | 125.00 | 7.95 | 7.85 | 8.00 | +0.64 | +8.76% | 38 | 1,012 | 26.63% |
| JPM221118P00130000 | 2022-08-16 2:51PM EDT | 130.00 | 10.45 | 10.85 | 11.00 | 0.00 | - | 3 | 298 | 25.73% |
| JPM221118P00135000 | 2022-08-16 1:58PM EDT | 135.00 | 13.30 | 14.50 | 14.65 | 0.00 | - | 1 | 141 | 25.29% |
| JPM221118P00140000 | 2022-08-15 9:50AM EDT | 140.00 | 18.80 | 18.70 | 18.85 | -0.75 | -3.84% | 1 | 57 | 25.56% |
| JPM221118P00145000 | 2022-07-28 10:31AM EDT | 145.00 | 31.75 | 23.10 | 23.40 | 0.00 | - | 3 | 18 | 26.39% |
| JPM221118P00150000 | 2022-08-11 10:24AM EDT | 150.00 | 29.80 | 27.95 | 28.25 | 0.00 | - | 3 | 131 | 28.68% |
| JPM221118P00155000 | 2022-08-11 9:33AM EDT | 155.00 | 34.60 | 32.80 | 33.15 | 0.00 | - | 6 | 5 | 30.96% |
| JPM221118P00160000 | 2022-07-05 11:27AM EDT | 160.00 | 50.00 | 47.45 | 48.50 | 0.00 | - | 1 | 2 | 88.11% |
| JPM221118P00165000 | 2022-07-14 11:02AM EDT | 165.00 | 58.00 | 42.50 | 43.55 | 0.00 | - | - | 4 | 41.27% |
| JPM221118P00170000 | 2022-06-24 11:20AM EDT | 170.00 | 54.46 | 54.85 | 55.95 | 0.00 | - | 1 | 0 | 84.85% |
© 2022 Yahoo. All rights reserved.
