JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120C00050000 | 2022-12-01 10:42AM EST | 50.00 | 86.20 | 85.10 | 85.80 | 0.00 | - | 1 | 8 | 133.79% |
| JPM230120C00055000 | 2022-10-18 11:19AM EST | 55.00 | 63.60 | 77.30 | 77.75 | 0.00 | - | 6 | 9 | 0.00% |
| JPM230120C00060000 | 2022-11-22 9:45AM EST | 60.00 | 74.50 | 75.15 | 75.85 | 0.00 | - | 6 | 15 | 113.87% |
| JPM230120C00065000 | 2022-10-04 2:49PM EST | 65.00 | 47.35 | 63.00 | 63.40 | 0.00 | - | 145 | 72 | 0.00% |
| JPM230120C00070000 | 2022-12-01 2:25PM EST | 70.00 | 66.88 | 65.15 | 65.85 | 0.00 | - | 1 | 14 | 94.24% |
| JPM230120C00075000 | 2022-09-30 11:45AM EST | 75.00 | 31.55 | 51.35 | 52.10 | 0.00 | - | 1 | 26 | 0.00% |
| JPM230120C00080000 | 2022-11-15 3:56PM EST | 80.00 | 53.45 | 55.25 | 55.85 | 0.00 | - | 1 | 290 | 78.96% |
| JPM230120C00085000 | 2022-11-14 11:56AM EST | 85.00 | 50.35 | 50.25 | 51.00 | 0.00 | - | 3 | 236 | 73.29% |
| JPM230120C00090000 | 2022-12-01 9:30AM EST | 90.00 | 48.50 | 45.30 | 46.05 | 0.00 | - | 3 | 320 | 66.85% |
| JPM230120C00095000 | 2022-12-02 11:11AM EST | 95.00 | 38.97 | 40.30 | 40.90 | -1.53 | -3.78% | 10 | 340 | 57.47% |
| JPM230120C00100000 | 2022-12-02 9:40AM EST | 100.00 | 34.50 | 35.35 | 36.05 | -1.70 | -4.70% | 1 | 1,258 | 52.59% |
| JPM230120C00105000 | 2022-12-01 3:56PM EST | 105.00 | 32.08 | 30.45 | 31.05 | 0.00 | - | 5 | 4,010 | 51.29% |
| JPM230120C00110000 | 2022-12-02 1:06PM EST | 110.00 | 24.80 | 25.60 | 26.10 | -0.11 | -0.44% | 16 | 5,381 | 44.48% |
| JPM230120C00115000 | 2022-12-02 3:45PM EST | 115.00 | 20.90 | 20.95 | 21.30 | -1.22 | -5.52% | 58 | 7,511 | 39.31% |
| JPM230120C00120000 | 2022-12-02 3:33PM EST | 120.00 | 16.30 | 16.30 | 16.70 | -1.70 | -9.44% | 146 | 14,477 | 35.21% |
| JPM230120C00125000 | 2022-12-02 3:22PM EST | 125.00 | 12.08 | 12.05 | 12.35 | -1.42 | -10.52% | 285 | 12,973 | 31.58% |
| JPM230120C00130000 | 2022-12-02 3:36PM EST | 130.00 | 8.20 | 8.35 | 8.45 | -1.39 | -14.49% | 319 | 20,848 | 28.63% |
| JPM230120C00135000 | 2022-12-02 3:58PM EST | 135.00 | 5.25 | 5.10 | 5.30 | -0.80 | -13.22% | 1,788 | 20,065 | 26.72% |
| JPM230120C00140000 | 2022-12-02 3:59PM EST | 140.00 | 2.91 | 2.86 | 2.96 | -0.64 | -18.03% | 657 | 25,699 | 25.20% |
| JPM230120C00145000 | 2022-12-02 3:55PM EST | 145.00 | 1.45 | 1.40 | 1.47 | -0.45 | -23.68% | 179 | 12,526 | 24.17% |
| JPM230120C00150000 | 2022-12-02 3:59PM EST | 150.00 | 0.62 | 0.62 | 0.65 | -0.25 | -28.74% | 269 | 16,334 | 23.51% |
| JPM230120C00155000 | 2022-12-02 3:59PM EST | 155.00 | 0.28 | 0.26 | 0.29 | -0.12 | -30.00% | 54 | 11,118 | 23.63% |
| JPM230120C00160000 | 2022-12-02 1:39PM EST | 160.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 14 | 5,827 | 24.37% |
| JPM230120C00165000 | 2022-12-02 3:08PM EST | 165.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 9 | 6,182 | 25.20% |
| JPM230120C00170000 | 2022-12-02 3:57PM EST | 170.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 16 | 10,609 | 27.15% |
| JPM230120C00175000 | 2022-12-02 3:57PM EST | 175.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 5,395 | 29.30% |
| JPM230120C00180000 | 2022-12-02 1:42PM EST | 180.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 2 | 9,929 | 33.59% |
| JPM230120C00185000 | 2022-11-28 11:00AM EST | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,229 | 33.59% |
| JPM230120C00190000 | 2022-11-21 1:58PM EST | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3,573 | 34.38% |
| JPM230120C00195000 | 2022-11-02 10:22AM EST | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,485 | 36.72% |
| JPM230120C00200000 | 2022-12-02 11:00AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,565 | 36.72% |
| JPM230120C00210000 | 2022-12-01 9:53AM EST | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,553 | 43.36% |
| JPM230120C00220000 | 2022-10-24 2:36PM EST | 220.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,089 | 53.13% |
| JPM230120C00230000 | 2022-11-11 2:17PM EST | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 1,068 | 51.17% |
| JPM230120C00240000 | 2022-11-11 11:20AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,068 | 51.56% |
| JPM230120C00250000 | 2022-10-21 12:32PM EST | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,554 | 59.38% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120P00050000 | 2022-11-30 3:27PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 11,485 | 90.63% |
| JPM230120P00055000 | 2022-11-22 11:26AM EST | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 140 | 4,793 | 91.80% |
| JPM230120P00060000 | 2022-12-02 3:08PM EST | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 18 | 1,001 | 85.94% |
| JPM230120P00065000 | 2022-11-22 11:26AM EST | 65.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 1,338 | 78.13% |
| JPM230120P00070000 | 2022-11-28 3:24PM EST | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 8,761 | 65.63% |
| JPM230120P00075000 | 2022-11-30 9:30AM EST | 75.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 5,761 | 60.55% |
| JPM230120P00080000 | 2022-11-30 2:54PM EST | 80.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 21 | 15,468 | 56.45% |
| JPM230120P00085000 | 2022-12-01 11:26AM EST | 85.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 33 | 5,901 | 53.13% |
| JPM230120P00090000 | 2022-12-02 11:20AM EST | 90.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 37 | 8,250 | 50.29% |
| JPM230120P00095000 | 2022-12-02 3:40PM EST | 95.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 172 | 11,834 | 46.09% |
| JPM230120P00100000 | 2022-12-02 3:21PM EST | 100.00 | 0.20 | 0.17 | 0.19 | 0.00 | - | 173 | 19,565 | 43.26% |
| JPM230120P00105000 | 2022-12-02 3:53PM EST | 105.00 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 34 | 18,194 | 40.38% |
| JPM230120P00110000 | 2022-12-02 3:51PM EST | 110.00 | 0.47 | 0.45 | 0.47 | 0.00 | - | 543 | 16,470 | 37.50% |
| JPM230120P00115000 | 2022-12-02 3:58PM EST | 115.00 | 0.76 | 0.74 | 0.77 | -0.02 | -2.56% | 2,466 | 19,960 | 35.11% |
| JPM230120P00120000 | 2022-12-02 3:59PM EST | 120.00 | 1.24 | 1.23 | 1.27 | 0.00 | - | 1,304 | 23,421 | 32.89% |
| JPM230120P00125000 | 2022-12-02 3:57PM EST | 125.00 | 2.02 | 2.01 | 2.07 | +0.04 | +2.02% | 340 | 19,395 | 30.77% |
| JPM230120P00130000 | 2022-12-02 3:59PM EST | 130.00 | 3.30 | 3.25 | 3.35 | +0.15 | +4.76% | 566 | 16,750 | 28.97% |
| JPM230120P00135000 | 2022-12-02 3:54PM EST | 135.00 | 5.20 | 5.10 | 5.25 | +0.40 | +8.33% | 3,599 | 8,376 | 27.28% |
| JPM230120P00140000 | 2022-12-02 3:57PM EST | 140.00 | 7.83 | 7.80 | 8.05 | +0.50 | +6.82% | 392 | 10,548 | 26.55% |
| JPM230120P00145000 | 2022-12-02 1:54PM EST | 145.00 | 12.00 | 11.30 | 11.65 | +2.06 | +20.72% | 7 | 5,974 | 26.44% |
| JPM230120P00150000 | 2022-11-30 2:58PM EST | 150.00 | 14.90 | 15.55 | 15.95 | 0.00 | - | 12 | 6,121 | 27.72% |
| JPM230120P00155000 | 2022-12-02 12:58PM EST | 155.00 | 21.25 | 20.20 | 20.65 | +1.65 | +8.42% | 169 | 3,938 | 30.32% |
| JPM230120P00160000 | 2022-11-30 3:50PM EST | 160.00 | 22.75 | 24.85 | 25.55 | 0.00 | - | 2 | 2,704 | 34.01% |
| JPM230120P00165000 | 2022-11-21 1:58PM EST | 165.00 | 32.07 | 29.80 | 30.55 | 0.00 | - | 2 | 597 | 38.45% |
| JPM230120P00170000 | 2022-11-18 9:42AM EST | 170.00 | 36.50 | 34.70 | 35.55 | 0.00 | - | 2 | 179 | 42.63% |
| JPM230120P00175000 | 2022-11-30 1:30PM EST | 175.00 | 40.60 | 39.65 | 40.55 | 0.00 | - | 5 | 11 | 46.61% |
| JPM230120P00180000 | 2022-11-16 1:01PM EST | 180.00 | 47.10 | 44.70 | 45.60 | 0.00 | - | 5 | 41 | 51.15% |
| JPM230120P00185000 | 2022-11-04 12:43PM EST | 185.00 | 52.20 | 49.65 | 50.45 | 0.00 | - | 8 | 15 | 52.34% |
| JPM230120P00190000 | 2022-10-24 2:22PM EST | 190.00 | 67.05 | 53.10 | 54.05 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120P00195000 | 2022-11-16 12:04PM EST | 195.00 | 62.15 | 61.45 | 62.30 | 0.00 | - | 8 | 17 | 77.42% |
| JPM230120P00200000 | 2022-10-19 9:45AM EST | 200.00 | 67.10 | 63.45 | 67.70 | 0.00 | - | 32 | 51 | 64.40% |
| JPM230120P00210000 | 2022-10-14 8:57AM EST | 210.00 | 96.00 | 74.10 | 75.20 | 0.00 | - | 7 | 7 | 62.21% |
| JPM230120P00220000 | 2022-06-14 9:22AM EST | 220.00 | 104.65 | 111.20 | 112.80 | 0.00 | - | 6 | 4 | 247.50% |
| JPM230120P00230000 | 2022-10-19 2:22PM EST | 230.00 | 114.05 | 95.70 | 96.80 | 0.00 | - | 673 | 0 | 92.53% |
| JPM230120P00240000 | 2022-01-26 1:32PM EST | 240.00 | 92.75 | 91.15 | 95.80 | 0.00 | - | 1 | 83 | 0.00% |
| JPM230120P00250000 | 2022-10-06 9:11AM EST | 250.00 | 141.11 | 118.70 | 120.10 | 0.00 | - | 106 | 1 | 136.35% |
© 2022 Yahoo. All rights reserved.
