JPM - JPMorgan Chase & Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.95 | 0.00 | - | 5 | 7 | 55.00 | 0.01 | 0.00 | - | 3 | 4,775 |
| 76.04 | 0.00 | - | 2 | 3 | 60.00 | 0.01 | 0.00 | - | 1 | 2,460 |
| 70.70 | 0.00 | - | 2 | 5 | 65.00 | 0.01 | 0.00 | - | 53 | 16,040 |
| 68.95 | 0.00 | - | 1 | 4 | 70.00 | 0.01 | 0.00 | - | 10 | 3,130 |
| 58.90 | 0.00 | - | 1 | 20 | 75.00 | 0.01 | 0.00 | - | 2 | 4,928 |
| 54.90 | 0.00 | - | 30 | 102 | 80.00 | 0.01 | 0.00 | - | 10 | 4,844 |
| 55.20 | 0.00 | - | 1 | 689 | 85.00 | 0.02 | 0.00 | - | 1 | 1,650 |
| 45.57 | 0.00 | - | 20 | 367 | 90.00 | 0.02 | 0.00 | - | 7 | 7,780 |
| 42.77 | 0.00 | - | 10 | 99 | 95.00 | 0.02 | 0.00 | - | 138 | 2,574 |
| 39.34 | 0.00 | - | 10 | 483 | 100.00 | 0.03 | 0.00 | - | 22 | 14,047 |
| 35.55 | 0.00 | - | 1 | 779 | 105.00 | 0.06 | 0.00 | - | 18 | 8,627 |
| 25.20 | 0.00 | - | 1 | 4,583 | 110.00 | 0.04 | -0.02 | -33.33% | 39 | 15,289 |
| 22.85 | 0.00 | - | 2 | 1,978 | 115.00 | 0.08 | -0.01 | -11.11% | 40 | 5,753 |
| 15.42 | 0.00 | - | 9 | 1,814 | 120.00 | 0.16 | -0.03 | -15.79% | 13 | 15,592 |
| 11.24 | -0.26 | -2.26% | 1 | 5,712 | 125.00 | 0.30 | -0.06 | -16.67% | 21 | 13,503 |
| 7.68 | 0.00 | - | 11 | 22 | 128.00 | 0.56 | -0.02 | -3.45% | 14 | 324 |
| 6.95 | 0.00 | - | 3 | 33 | 129.00 | 0.57 | -0.17 | -22.97% | 20 | 122 |
| 7.05 | 0.00 | - | 2 | 14,311 | 130.00 | 0.67 | -0.17 | -20.24% | 93 | 23,610 |
| 6.10 | +0.30 | +5.17% | 2 | 61 | 131.00 | 0.82 | -0.28 | -25.45% | 57 | 884 |
| 5.70 | +0.90 | +18.75% | 4 | 55 | 132.00 | 0.94 | -0.30 | -24.19% | 15 | 526 |
| 4.65 | +0.80 | +20.78% | 1 | 153 | 133.00 | 1.30 | -0.11 | -7.80% | 67 | 166 |
| 3.90 | +0.07 | +1.83% | 1 | 148 | 134.00 | 1.64 | -0.11 | -6.29% | 16 | 1,065 |
| 3.45 | +0.30 | +9.52% | 37 | 23,939 | 135.00 | 1.77 | -0.24 | -11.94% | 98 | 23,602 |
| 2.74 | +0.15 | +5.79% | 111 | 842 | 136.00 | 2.13 | -0.28 | -11.62% | 152 | 973 |
| 2.21 | +0.19 | +9.41% | 107 | 1,067 | 137.00 | 2.47 | -0.36 | -12.72% | 271 | 798 |
| 1.68 | +0.11 | +7.01% | 108 | 885 | 138.00 | 2.58 | -1.02 | -28.33% | 13 | 452 |
| 1.26 | +0.30 | +31.25% | 120 | 684 | 139.00 | 4.10 | -0.58 | -12.39% | 39 | 562 |
| 0.89 | +0.06 | +7.23% | 120 | 20,056 | 140.00 | 4.65 | -0.60 | -11.43% | 10 | 9,217 |
| 0.62 | +0.01 | +1.64% | 2 | 484 | 141.00 | 5.55 | -1.15 | -17.16% | 11 | 215 |
| 0.45 | -0.01 | -2.17% | 1,267 | 949 | 142.00 | 6.50 | +0.20 | +3.17% | 19 | 261 |
| 0.31 | 0.00 | - | 27 | 472 | 143.00 | 7.00 | 0.00 | - | 3 | 34 |
| 0.23 | -0.02 | -8.00% | 42 | 1,824 | 144.00 | 6.85 | 0.00 | - | 13 | 30 |
| 0.19 | +0.01 | +5.56% | 116 | 40,917 | 145.00 | 10.30 | 0.00 | - | 7 | 2,158 |
| 0.12 | 0.00 | - | 24 | 138 | 146.00 | 11.00 | 0.00 | - | 70 | 0 |
| 0.11 | 0.00 | - | 25 | 1,471 | 147.00 | 10.20 | 0.00 | - | 4 | 0 |
| 0.10 | +0.01 | +11.11% | 60 | 1,091 | 148.00 | 13.20 | 0.00 | - | 1 | 6 |
| 0.08 | 0.00 | - | 2 | 8,433 | 149.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 16 | 23,612 | 150.00 | 15.00 | 0.00 | - | 63 | 73 |
| 0.09 | 0.00 | - | 504 | 350 | 152.50 | 17.20 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 42 | 11,984 | 155.00 | 19.40 | 0.00 | - | 1 | 2 |
| 0.03 | -0.02 | -40.00% | 8 | 72 | 157.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 23,505 | 160.00 | 24.53 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 1 | 13 | 162.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 8,903 | 165.00 | 37.30 | 0.00 | - | 77 | 0 |
| 0.02 | 0.00 | - | 15 | 1,447 | 170.00 | 31.80 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 2,782 | 175.00 | 39.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,743 | 180.00 | 46.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,988 | 185.00 | 49.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 491 | 190.00 | 52.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 29 | 157 | 195.00 | 58.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 43 | 279 | 200.00 | 61.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 584 | 210.00 | 71.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 1,033 | 220.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,628 | 230.00 | 90.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,062 | 240.00 | 103.70 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.