JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230915C00115000 | 2021-12-30 1:37PM EDT | 115.00 | 46.19 | 50.95 | 53.30 | 0.00 | - | - | 1 | 80.39% |
| JPM230915C00120000 | 2021-12-30 12:03PM EDT | 120.00 | 43.10 | 46.10 | 48.90 | 0.00 | - | 10 | 12 | 74.99% |
| JPM230915C00125000 | 2021-12-30 2:08PM EDT | 125.00 | 39.12 | 42.50 | 45.35 | 0.00 | - | 5 | 10 | 71.70% |
| JPM230915C00140000 | 2022-01-04 4:26PM EDT | 140.00 | 35.90 | 31.55 | 34.75 | 0.00 | - | 2 | 2 | 61.71% |
| JPM230915C00145000 | 2022-01-05 1:36PM EDT | 145.00 | 32.35 | 29.30 | 30.90 | +5.97 | +22.63% | 10 | 5 | 59.24% |
| JPM230915C00155000 | 2022-01-05 1:12PM EDT | 155.00 | 25.85 | 22.65 | 25.75 | 0.00 | - | 10 | 20 | 54.32% |
| JPM230915C00160000 | 2021-12-21 11:02AM EDT | 160.00 | 17.68 | 21.20 | 22.90 | 0.00 | - | - | 2 | 53.00% |
| JPM230915C00165000 | 2021-12-17 12:02PM EDT | 165.00 | 16.40 | 17.95 | 20.80 | 0.00 | - | 5 | 3 | 50.66% |
| JPM230915C00175000 | 2021-12-15 3:50PM EDT | 175.00 | 12.36 | 13.75 | 15.95 | 0.00 | - | - | 1 | 48.75% |
| JPM230915C00180000 | 2022-01-05 1:13PM EDT | 180.00 | 14.80 | 11.60 | 14.50 | +4.40 | +42.31% | 10 | 12 | 48.02% |
| JPM230915C00190000 | 2021-12-28 4:45PM EDT | 190.00 | 8.52 | 9.10 | 11.40 | 0.00 | - | 5 | 0 | 45.72% |
| JPM230915C00200000 | 2022-01-04 1:54PM EDT | 200.00 | 9.00 | 7.75 | 10.05 | 0.00 | - | 10 | 14 | 46.09% |
| JPM230915C00230000 | 2021-12-23 11:24AM EDT | 230.00 | 3.20 | 1.56 | 4.45 | 0.00 | - | 2 | 1 | 40.86% |
| JPM230915C00240000 | 2022-01-03 4:24PM EDT | 240.00 | 2.50 | 1.96 | 4.85 | 0.00 | - | 1 | 6 | 43.89% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230915P00080000 | 2022-01-05 4:00PM EDT | 80.00 | 1.74 | 1.78 | 2.03 | +0.63 | +56.76% | 422 | 1,854 | 34.72% |
| JPM230915P00100000 | 2022-01-05 4:00PM EDT | 100.00 | 3.27 | 2.64 | 5.35 | -0.68 | -17.22% | 10 | 6 | 31.65% |
| JPM230915P00105000 | 2022-01-05 3:52PM EDT | 105.00 | 2.88 | 3.90 | 4.35 | +0.52 | +22.03% | 160 | 592 | 25.56% |
| JPM230915P00110000 | 2021-12-15 12:13PM EDT | 110.00 | 5.90 | 2.66 | 6.20 | 0.00 | - | 1 | 2 | 26.39% |
| JPM230915P00155000 | 2022-01-04 11:41AM EDT | 155.00 | 17.00 | 16.40 | 19.55 | 0.00 | - | 10 | 11 | 0.00% |
| JPM230915P00180000 | 2021-12-29 11:52AM EDT | 180.00 | 36.25 | 30.90 | 33.10 | 0.00 | - | 5 | 25 | 0.00% |
| JPM230915P00230000 | 2021-12-30 4:52PM EDT | 230.00 | 78.05 | 70.15 | 73.35 | 0.00 | - | - | 1 | 0.00% |
| JPM230915P00240000 | 2021-12-30 4:52PM EDT | 240.00 | 87.25 | 79.30 | 82.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
