JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616C00055000 | 2023-03-16 3:10PM EDT | 55.00 | 75.55 | 73.05 | 73.30 | 0.00 | - | - | 4 | 0.00% |
| JPM230616C00065000 | 2022-07-05 9:33AM EDT | 65.00 | 46.53 | 49.40 | 49.85 | 0.00 | - | - | 1 | 0.00% |
| JPM230616C00070000 | 2022-08-09 9:45AM EDT | 70.00 | 46.20 | 50.45 | 50.90 | 0.00 | - | 1 | 2 | 0.00% |
| JPM230616C00075000 | 2023-03-21 10:00AM EDT | 75.00 | 56.66 | 53.00 | 53.55 | 0.00 | - | - | 47 | 55.37% |
| JPM230616C00080000 | 2022-07-25 1:01PM EDT | 80.00 | 38.30 | 41.40 | 41.80 | 0.00 | - | - | 10 | 0.00% |
| JPM230616C00085000 | 2023-03-21 10:02AM EDT | 85.00 | 46.80 | 43.25 | 43.50 | 0.00 | - | 12 | 689 | 41.50% |
| JPM230616C00090000 | 2023-03-23 12:23PM EDT | 90.00 | 39.00 | 38.35 | 38.75 | 0.00 | - | 12 | 357 | 43.99% |
| JPM230616C00095000 | 2023-03-30 9:31AM EDT | 95.00 | 35.60 | 33.60 | 33.90 | -0.54 | -1.49% | 1 | 112 | 41.09% |
| JPM230616C00100000 | 2023-03-29 9:49AM EDT | 100.00 | 30.30 | 28.95 | 29.30 | 0.00 | - | 10 | 476 | 40.50% |
| JPM230616C00105000 | 2023-03-22 2:00PM EDT | 105.00 | 26.38 | 24.35 | 24.65 | 0.00 | - | 124 | 800 | 37.67% |
| JPM230616C00110000 | 2023-03-29 3:14PM EDT | 110.00 | 20.50 | 20.15 | 20.45 | 0.00 | - | 1 | 3,783 | 37.06% |
| JPM230616C00115000 | 2023-03-24 3:45PM EDT | 115.00 | 14.64 | 15.80 | 16.05 | 0.00 | - | 9 | 2,081 | 33.47% |
| JPM230616C00120000 | 2023-03-30 11:46AM EDT | 120.00 | 12.23 | 11.95 | 12.30 | -0.29 | -2.32% | 4 | 1,849 | 31.98% |
| JPM230616C00125000 | 2023-03-30 10:09AM EDT | 125.00 | 9.25 | 8.55 | 8.75 | -0.10 | -1.07% | 4 | 5,831 | 29.49% |
| JPM230616C00130000 | 2023-03-30 11:47AM EDT | 130.00 | 5.80 | 5.70 | 5.90 | -0.50 | -7.94% | 124 | 10,616 | 27.87% |
| JPM230616C00135000 | 2023-03-30 11:45AM EDT | 135.00 | 3.65 | 3.50 | 3.60 | -0.36 | -8.98% | 51 | 13,433 | 26.08% |
| JPM230616C00140000 | 2023-03-30 11:47AM EDT | 140.00 | 2.03 | 2.01 | 2.03 | -0.27 | -11.74% | 95 | 11,417 | 24.83% |
| JPM230616C00145000 | 2023-03-30 11:45AM EDT | 145.00 | 1.09 | 1.06 | 1.12 | -0.19 | -14.84% | 18 | 22,102 | 24.39% |
| JPM230616C00150000 | 2023-03-30 11:47AM EDT | 150.00 | 0.57 | 0.53 | 0.57 | -0.03 | -5.00% | 155 | 17,977 | 23.95% |
| JPM230616C00155000 | 2023-03-30 11:01AM EDT | 155.00 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 43 | 13,347 | 24.22% |
| JPM230616C00160000 | 2023-03-30 11:02AM EDT | 160.00 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 10 | 22,366 | 24.83% |
| JPM230616C00165000 | 2023-03-29 3:02PM EDT | 165.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 5 | 8,589 | 25.59% |
| JPM230616C00170000 | 2023-03-30 9:53AM EDT | 170.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 6 | 1,677 | 26.47% |
| JPM230616C00175000 | 2023-03-28 3:33PM EDT | 175.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 2,785 | 26.86% |
| JPM230616C00180000 | 2023-03-30 10:00AM EDT | 180.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 204 | 3,733 | 28.13% |
| JPM230616C00185000 | 2023-03-29 12:14PM EDT | 185.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 1,998 | 28.91% |
| JPM230616C00190000 | 2023-03-21 9:31AM EDT | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 277 | 30.66% |
| JPM230616C00195000 | 2023-03-13 10:19AM EDT | 195.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 128 | 32.42% |
| JPM230616C00200000 | 2023-03-14 10:54AM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 32.03% |
| JPM230616C00210000 | 2023-03-23 2:20PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 488 | 35.16% |
| JPM230616C00220000 | 2023-03-24 3:08PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,033 | 38.28% |
| JPM230616C00230000 | 2023-03-24 3:08PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 635 | 2,629 | 40.63% |
| JPM230616C00240000 | 2022-08-11 11:53AM EDT | 240.00 | 0.05 | 0.00 | 0.14 | +0.02 | +66.67% | 60 | 404 | 52.54% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616P00055000 | 2023-03-30 9:41AM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 45 | 4,033 | 67.97% |
| JPM230616P00060000 | 2023-03-30 10:07AM EDT | 60.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 105 | 2,463 | 64.84% |
| JPM230616P00065000 | 2023-03-28 11:48AM EDT | 65.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 5 | 15,788 | 60.94% |
| JPM230616P00070000 | 2023-03-27 12:37PM EDT | 70.00 | 0.18 | 0.09 | 0.11 | 0.00 | - | 2 | 2,907 | 57.42% |
| JPM230616P00075000 | 2023-03-30 10:46AM EDT | 75.00 | 0.13 | 0.14 | 0.16 | -0.07 | -35.00% | 6 | 4,708 | 54.39% |
| JPM230616P00080000 | 2023-03-30 10:53AM EDT | 80.00 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 2 | 4,051 | 51.12% |
| JPM230616P00085000 | 2023-03-30 11:30AM EDT | 85.00 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 1 | 1,628 | 48.44% |
| JPM230616P00090000 | 2023-03-30 10:20AM EDT | 90.00 | 0.41 | 0.40 | 0.42 | -0.03 | -6.82% | 1 | 8,135 | 45.14% |
| JPM230616P00095000 | 2023-03-30 11:35AM EDT | 95.00 | 0.56 | 0.57 | 0.61 | -0.05 | -8.20% | 13 | 2,643 | 42.58% |
| JPM230616P00100000 | 2023-03-30 11:18AM EDT | 100.00 | 0.86 | 0.82 | 0.86 | -0.01 | -1.15% | 20 | 16,477 | 39.84% |
| JPM230616P00105000 | 2023-03-30 11:35AM EDT | 105.00 | 1.16 | 1.18 | 1.23 | -0.07 | -5.69% | 1,018 | 6,944 | 37.33% |
| JPM230616P00110000 | 2023-03-30 11:32AM EDT | 110.00 | 1.73 | 1.72 | 1.77 | -0.13 | -6.99% | 7 | 11,942 | 34.99% |
| JPM230616P00115000 | 2023-03-30 11:43AM EDT | 115.00 | 2.44 | 2.49 | 2.55 | -0.09 | -3.56% | 14 | 6,145 | 32.80% |
| JPM230616P00120000 | 2023-03-30 11:48AM EDT | 120.00 | 3.65 | 3.60 | 3.65 | +0.15 | +4.29% | 505 | 11,438 | 30.69% |
| JPM230616P00125000 | 2023-03-30 11:48AM EDT | 125.00 | 5.22 | 5.15 | 5.25 | +0.26 | +5.24% | 285 | 5,575 | 28.98% |
| JPM230616P00130000 | 2023-03-30 11:36AM EDT | 130.00 | 7.03 | 7.30 | 7.40 | +0.08 | +1.15% | 363 | 13,966 | 27.37% |
| JPM230616P00135000 | 2023-03-30 11:06AM EDT | 135.00 | 9.60 | 9.95 | 10.25 | -0.45 | -4.48% | 11 | 6,146 | 26.23% |
| JPM230616P00140000 | 2023-03-29 12:41PM EDT | 140.00 | 12.90 | 13.55 | 13.85 | 0.00 | - | 6 | 4,829 | 25.90% |
| JPM230616P00145000 | 2023-03-30 9:31AM EDT | 145.00 | 16.53 | 17.70 | 18.20 | -0.80 | -4.62% | 1 | 4,218 | 27.44% |
| JPM230616P00150000 | 2023-03-28 2:39PM EDT | 150.00 | 22.60 | 22.55 | 23.00 | 0.00 | - | 1 | 1,000 | 30.68% |
| JPM230616P00155000 | 2023-03-24 10:55AM EDT | 155.00 | 31.70 | 27.35 | 27.70 | 0.00 | - | 1 | 119 | 32.48% |
| JPM230616P00160000 | 2023-03-27 10:05AM EDT | 160.00 | 33.93 | 32.55 | 33.05 | 0.00 | - | - | 118 | 39.14% |
| JPM230616P00165000 | 2023-03-28 9:57AM EDT | 165.00 | 36.95 | 37.45 | 38.05 | 0.00 | - | 1 | 48 | 42.82% |
| JPM230616P00170000 | 2023-03-14 9:57AM EDT | 170.00 | 37.47 | 42.60 | 42.85 | 0.00 | - | - | 10 | 44.53% |
| JPM230616P00175000 | 2023-03-07 2:05PM EDT | 175.00 | 36.10 | 47.40 | 47.95 | 0.00 | - | - | 1 | 48.72% |
| JPM230616P00180000 | 2023-03-14 2:47PM EDT | 180.00 | 46.75 | 52.50 | 52.90 | 0.00 | - | 48 | 8 | 51.37% |
| JPM230616P00190000 | 2023-03-28 10:47AM EDT | 190.00 | 61.56 | 62.50 | 62.90 | 0.00 | - | 2 | 119 | 55.03% |
| JPM230616P00195000 | 2023-03-28 10:47AM EDT | 195.00 | 66.57 | 67.45 | 67.90 | 0.00 | - | 1 | 264 | 57.40% |
| JPM230616P00200000 | 2023-03-21 10:11AM EDT | 200.00 | 69.69 | 72.35 | 72.90 | 0.00 | - | - | 669 | 59.38% |
| JPM230616P00210000 | 2023-03-17 3:04PM EDT | 210.00 | 84.58 | 82.45 | 82.90 | 0.00 | - | - | 6 | 64.84% |
| JPM230616P00220000 | 2023-03-14 11:48AM EDT | 220.00 | 87.51 | 92.30 | 92.90 | 0.00 | - | - | 1 | 68.38% |
| JPM230616P00230000 | 2023-03-15 1:29PM EDT | 230.00 | 102.21 | 102.30 | 102.85 | 0.00 | - | - | 1 | 72.24% |
| JPM230616P00240000 | 2021-12-30 4:50PM EDT | 240.00 | 86.37 | 79.85 | 81.70 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
