JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EST. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230421C00080000 | 2023-01-13 10:48AM EST | 80.00 | 61.15 | 59.30 | 60.25 | 0.00 | - | - | 2 | 66.80% |
| JPM230421C00090000 | 2023-01-04 1:04PM EST | 90.00 | 46.88 | 49.40 | 50.30 | 0.00 | - | 1 | 2 | 55.93% |
| JPM230421C00095000 | 2022-12-08 11:47AM EST | 95.00 | 38.65 | 43.95 | 44.70 | 0.00 | - | - | 1 | 47.07% |
| JPM230421C00100000 | 2023-01-18 10:28AM EST | 100.00 | 41.23 | 39.75 | 40.35 | 0.00 | - | 2 | 40 | 51.34% |
| JPM230421C00105000 | 2023-01-04 3:11PM EST | 105.00 | 32.40 | 34.70 | 35.50 | 0.00 | - | 3 | 12 | 46.90% |
| JPM230421C00110000 | 2023-01-30 11:54AM EST | 110.00 | 31.15 | 30.05 | 30.80 | 0.00 | - | 10 | 61 | 43.58% |
| JPM230421C00115000 | 2023-02-01 2:44PM EST | 115.00 | 26.18 | 25.20 | 25.95 | 0.00 | - | 5 | 17 | 38.59% |
| JPM230421C00120000 | 2023-02-01 11:45AM EST | 120.00 | 22.00 | 20.45 | 21.30 | 0.00 | - | 1 | 268 | 34.73% |
| JPM230421C00125000 | 2023-02-01 2:50PM EST | 125.00 | 17.55 | 16.30 | 16.70 | 0.00 | - | 3 | 464 | 30.55% |
| JPM230421C00130000 | 2023-02-01 3:56PM EST | 130.00 | 12.75 | 12.15 | 12.40 | 0.00 | - | 37 | 1,563 | 27.09% |
| JPM230421C00135000 | 2023-02-01 3:54PM EST | 135.00 | 8.85 | 8.40 | 8.70 | 0.00 | - | 79 | 6,215 | 24.85% |
| JPM230421C00140000 | 2023-02-02 9:51AM EST | 140.00 | 5.45 | 5.35 | 5.45 | -0.30 | -5.22% | 25 | 6,398 | 22.38% |
| JPM230421C00145000 | 2023-02-02 9:45AM EST | 145.00 | 2.88 | 2.99 | 3.05 | -0.39 | -11.93% | 27 | 3,191 | 20.61% |
| JPM230421C00150000 | 2023-02-02 9:42AM EST | 150.00 | 1.49 | 1.48 | 1.52 | -0.19 | -11.31% | 22 | 6,122 | 19.45% |
| JPM230421C00155000 | 2023-02-02 9:48AM EST | 155.00 | 0.69 | 0.69 | 0.71 | -0.11 | -13.75% | 25 | 4,437 | 18.96% |
| JPM230421C00160000 | 2023-02-01 3:09PM EST | 160.00 | 0.45 | 0.30 | 0.31 | 0.00 | - | 10 | 6,865 | 18.75% |
| JPM230421C00165000 | 2023-01-31 3:52PM EST | 165.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 6 | 280 | 18.95% |
| JPM230421C00170000 | 2023-01-30 1:12PM EST | 170.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 3 | 425 | 19.14% |
| JPM230421C00175000 | 2023-01-25 10:19AM EST | 175.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 211 | 19.73% |
| JPM230421C00180000 | 2023-02-01 3:36PM EST | 180.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 844 | 20.90% |
| JPM230421C00185000 | 2023-01-25 10:19AM EST | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 111 | 22.85% |
| JPM230421C00190000 | 2022-12-21 9:43AM EST | 190.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 199 | 331 | 26.66% |
| JPM230421C00195000 | 2023-01-25 10:19AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 25.00% |
| JPM230421C00200000 | 2023-01-11 11:55AM EST | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 26.56% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230421P00065000 | 2023-01-31 9:48AM EST | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 3,396 | 60.16% |
| JPM230421P00070000 | 2023-01-30 10:22AM EST | 70.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 203 | 295 | 56.25% |
| JPM230421P00075000 | 2023-01-30 10:49AM EST | 75.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 378 | 52.54% |
| JPM230421P00080000 | 2023-01-23 11:31AM EST | 80.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 112 | 50.00% |
| JPM230421P00085000 | 2023-01-20 10:11AM EST | 85.00 | 0.17 | 0.08 | 0.09 | 0.00 | - | 3 | 110 | 46.48% |
| JPM230421P00090000 | 2023-02-01 1:43PM EST | 90.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 20 | 429 | 43.26% |
| JPM230421P00095000 | 2023-02-01 2:46PM EST | 95.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 2 | 267 | 40.14% |
| JPM230421P00100000 | 2023-02-02 9:32AM EST | 100.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 4 | 712 | 37.31% |
| JPM230421P00105000 | 2023-02-01 12:04PM EST | 105.00 | 0.34 | 0.30 | 0.32 | 0.00 | - | 25 | 1,774 | 34.82% |
| JPM230421P00110000 | 2023-02-02 9:48AM EST | 110.00 | 0.47 | 0.46 | 0.47 | +0.04 | +9.30% | 36 | 2,410 | 32.42% |
| JPM230421P00115000 | 2023-02-02 9:50AM EST | 115.00 | 0.69 | 0.69 | 0.71 | +0.08 | +13.11% | 12 | 2,408 | 30.26% |
| JPM230421P00120000 | 2023-02-02 9:47AM EST | 120.00 | 1.10 | 1.05 | 1.08 | +0.06 | +5.77% | 18 | 2,963 | 28.20% |
| JPM230421P00125000 | 2023-02-02 9:52AM EST | 125.00 | 1.67 | 1.61 | 1.63 | 0.00 | - | 5 | 3,237 | 26.09% |
| JPM230421P00130000 | 2023-02-02 9:52AM EST | 130.00 | 2.59 | 2.53 | 2.56 | +0.04 | +1.57% | 43 | 2,686 | 24.50% |
| JPM230421P00135000 | 2023-02-02 9:51AM EST | 135.00 | 3.85 | 3.80 | 3.90 | +0.05 | +1.32% | 419 | 6,272 | 22.78% |
| JPM230421P00140000 | 2023-02-02 9:51AM EST | 140.00 | 5.80 | 5.80 | 5.90 | +0.20 | +3.57% | 349 | 9,629 | 21.38% |
| JPM230421P00145000 | 2023-02-02 9:50AM EST | 145.00 | 8.40 | 8.15 | 8.60 | +0.65 | +8.39% | 1 | 819 | 19.95% |
| JPM230421P00150000 | 2023-02-01 9:36AM EST | 150.00 | 12.45 | 11.95 | 12.25 | 0.00 | - | 1 | 427 | 19.57% |
| JPM230421P00155000 | 2023-01-26 10:53AM EST | 155.00 | 16.40 | 16.05 | 16.30 | 0.00 | - | 3 | 195 | 18.04% |
| JPM230421P00160000 | 2023-01-19 11:25AM EST | 160.00 | 25.57 | 20.35 | 21.15 | 0.00 | - | 2 | 9 | 20.29% |
| JPM230421P00165000 | 2023-02-01 2:57PM EST | 165.00 | 25.00 | 25.35 | 26.20 | 0.00 | - | 10 | 9 | 24.20% |
| JPM230421P00170000 | 2022-11-29 3:28PM EST | 170.00 | 34.05 | 37.30 | 38.25 | 0.00 | - | - | 6 | 64.95% |
| JPM230421P00200000 | 2022-12-30 10:16AM EST | 200.00 | 67.53 | 59.30 | 60.15 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
