JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230915C00055000 | 2022-09-09 11:12AM EST | 55.00 | 64.25 | 51.65 | 52.85 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230915C00060000 | 2022-11-17 12:33PM EST | 60.00 | 73.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230915C00065000 | 2022-12-02 1:37PM EST | 65.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM230915C00070000 | 2022-11-09 1:57PM EST | 70.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230915C00075000 | 2022-06-08 10:23AM EST | 75.00 | 54.75 | 41.45 | 42.20 | 0.00 | - | - | 10 | 0.00% |
| JPM230915C00080000 | 2022-11-15 3:56PM EST | 80.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230915C00085000 | 2022-11-04 12:52PM EST | 85.00 | 47.95 | 51.65 | 52.50 | 0.00 | - | 7 | 4 | 56.85% |
| JPM230915C00090000 | 2022-11-30 3:06PM EST | 90.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230915C00095000 | 2022-11-30 3:06PM EST | 95.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230915C00100000 | 2022-11-22 10:07AM EST | 100.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230915C00105000 | 2022-11-14 10:15AM EST | 105.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM230915C00110000 | 2022-12-05 3:12PM EST | 110.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230915C00115000 | 2022-12-06 3:40PM EST | 115.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230915C00120000 | 2022-12-06 10:16AM EST | 120.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM230915C00125000 | 2022-12-05 2:44PM EST | 125.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JPM230915C00130000 | 2022-12-06 11:01AM EST | 130.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| JPM230915C00135000 | 2022-12-06 1:26PM EST | 135.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| JPM230915C00140000 | 2022-12-06 3:46PM EST | 140.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 1.56% |
| JPM230915C00145000 | 2022-12-06 2:44PM EST | 145.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| JPM230915C00150000 | 2022-12-06 3:34PM EST | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM230915C00155000 | 2022-12-06 2:00PM EST | 155.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| JPM230915C00160000 | 2022-12-06 10:19AM EST | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230915C00165000 | 2022-12-05 11:41AM EST | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| JPM230915C00170000 | 2022-12-05 3:29PM EST | 170.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| JPM230915C00175000 | 2022-12-05 10:52AM EST | 175.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JPM230915C00180000 | 2022-12-05 12:01PM EST | 180.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230915C00185000 | 2022-12-02 1:05PM EST | 185.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230915C00190000 | 2022-12-02 9:56AM EST | 190.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230915C00195000 | 2022-10-17 2:49PM EST | 195.00 | 0.35 | 0.67 | 0.78 | 0.00 | - | 4 | 4 | 27.04% |
| JPM230915C00200000 | 2022-11-29 3:48PM EST | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JPM230915C00210000 | 2022-11-29 3:55PM EST | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM230915C00220000 | 2022-11-29 2:10PM EST | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM230915C00230000 | 2022-12-05 2:28PM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM230915C00240000 | 2022-12-01 3:52PM EST | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230915P00055000 | 2022-12-02 3:07PM EST | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM230915P00060000 | 2022-11-28 1:09PM EST | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM230915P00065000 | 2022-11-28 1:10PM EST | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM230915P00070000 | 2022-11-22 1:41PM EST | 70.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230915P00075000 | 2022-11-23 9:30AM EST | 75.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| JPM230915P00080000 | 2022-12-06 10:39AM EST | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| JPM230915P00085000 | 2022-12-05 11:32AM EST | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230915P00090000 | 2022-12-05 1:52PM EST | 90.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230915P00095000 | 2022-12-05 2:41PM EST | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM230915P00100000 | 2022-12-06 11:21AM EST | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230915P00105000 | 2022-12-06 3:15PM EST | 105.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JPM230915P00110000 | 2022-12-05 3:01PM EST | 110.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JPM230915P00115000 | 2022-12-05 2:10PM EST | 115.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JPM230915P00120000 | 2022-12-05 12:02PM EST | 120.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| JPM230915P00125000 | 2022-12-06 2:50PM EST | 125.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| JPM230915P00130000 | 2022-12-06 2:54PM EST | 130.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| JPM230915P00135000 | 2022-12-06 2:52PM EST | 135.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM230915P00140000 | 2022-12-06 2:50PM EST | 140.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM230915P00145000 | 2022-11-30 12:50PM EST | 145.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| JPM230915P00150000 | 2022-12-06 10:25AM EST | 150.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM230915P00155000 | 2022-11-22 3:06PM EST | 155.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230915P00160000 | 2022-07-15 9:28AM EST | 160.00 | 49.95 | 39.10 | 39.70 | 0.00 | - | 80 | 87 | 44.82% |
| JPM230915P00165000 | 2022-10-24 2:53PM EST | 165.00 | 43.27 | 30.10 | 30.80 | 0.00 | - | 2 | 157 | 0.00% |
| JPM230915P00170000 | 2022-09-02 10:34AM EST | 170.00 | 53.80 | 65.45 | 67.10 | 0.00 | - | 8 | 12 | 86.44% |
| JPM230915P00175000 | 2022-06-16 11:21AM EST | 175.00 | 64.00 | 60.85 | 63.55 | 0.00 | - | 15 | 15 | 69.24% |
| JPM230915P00180000 | 2022-06-14 10:13AM EST | 180.00 | 65.80 | 71.45 | 72.65 | 0.00 | - | 1 | 8 | 82.17% |
| JPM230915P00190000 | 2022-03-07 12:18PM EST | 190.00 | 64.42 | 59.40 | 62.25 | 0.00 | - | 10 | 1 | 38.79% |
| JPM230915P00200000 | 2022-09-19 2:46PM EST | 200.00 | 82.72 | 83.20 | 84.15 | 0.00 | - | 1 | 0 | 72.00% |
| JPM230915P00220000 | 2022-10-24 2:53PM EST | 220.00 | 97.67 | 82.90 | 84.35 | 0.00 | - | - | 0 | 0.00% |
| JPM230915P00230000 | 2022-05-04 9:27AM EST | 230.00 | 106.77 | 99.85 | 100.95 | 0.00 | - | 1 | 2 | 45.51% |
| JPM230915P00240000 | 2022-09-09 11:12AM EST | 240.00 | 121.40 | 133.00 | 135.10 | 0.00 | - | 2 | 0 | 108.47% |
© 2022 Yahoo. All rights reserved.
