JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230915C00055000 | 2023-03-15 9:33AM EDT | 55.00 | 74.30 | 74.80 | 76.20 | 0.00 | - | - | 6 | 59.08% |
| JPM230915C00060000 | 2022-08-04 9:36AM EDT | 60.00 | 53.26 | 60.05 | 60.55 | 0.00 | - | - | 1 | 0.00% |
| JPM230915C00070000 | 2023-03-20 3:05PM EDT | 70.00 | 57.68 | 59.90 | 61.95 | 0.00 | - | - | 35 | 53.56% |
| JPM230915C00075000 | 2023-03-27 3:08PM EDT | 75.00 | 54.83 | 54.75 | 57.20 | 0.00 | - | - | 11 | 62.67% |
| JPM230915C00080000 | 2023-03-21 10:16AM EDT | 80.00 | 51.70 | 50.00 | 52.20 | 0.00 | - | 1 | 16 | 56.69% |
| JPM230915C00085000 | 2023-03-16 11:08AM EDT | 85.00 | 45.40 | 45.05 | 47.50 | 0.00 | - | - | 9 | 53.26% |
| JPM230915C00090000 | 2023-03-24 11:15AM EDT | 90.00 | 36.30 | 41.15 | 42.10 | 0.00 | - | - | 80 | 44.95% |
| JPM230915C00095000 | 2023-03-13 10:02AM EDT | 95.00 | 40.19 | 36.65 | 37.55 | 0.00 | - | - | 27 | 42.70% |
| JPM230915C00100000 | 2023-03-31 1:38PM EDT | 100.00 | 31.92 | 32.25 | 33.50 | +1.52 | +5.00% | 1 | 64 | 42.55% |
| JPM230915C00105000 | 2023-03-28 10:35AM EDT | 105.00 | 27.40 | 27.95 | 29.25 | 0.00 | - | 1 | 80 | 40.49% |
| JPM230915C00110000 | 2023-03-30 1:03PM EDT | 110.00 | 22.50 | 23.80 | 24.60 | 0.00 | - | 3 | 546 | 36.32% |
| JPM230915C00115000 | 2023-03-31 3:22PM EDT | 115.00 | 19.89 | 19.80 | 20.80 | +0.89 | +4.68% | 1 | 5,121 | 34.96% |
| JPM230915C00120000 | 2023-03-31 12:56PM EDT | 120.00 | 15.95 | 16.15 | 16.90 | -0.40 | -2.45% | 4 | 3,795 | 32.50% |
| JPM230915C00125000 | 2023-03-31 2:02PM EDT | 125.00 | 12.62 | 12.75 | 13.50 | +0.07 | +0.56% | 2 | 3,972 | 30.83% |
| JPM230915C00130000 | 2023-03-31 3:53PM EDT | 130.00 | 9.93 | 9.80 | 10.45 | +0.71 | +7.70% | 122 | 6,771 | 29.26% |
| JPM230915C00135000 | 2023-03-31 3:19PM EDT | 135.00 | 7.25 | 7.20 | 7.95 | +0.35 | +5.07% | 171 | 8,402 | 28.23% |
| JPM230915C00140000 | 2023-03-31 3:59PM EDT | 140.00 | 5.30 | 5.05 | 5.80 | +0.40 | +8.16% | 173 | 5,000 | 27.11% |
| JPM230915C00145000 | 2023-03-31 3:58PM EDT | 145.00 | 3.65 | 3.50 | 4.05 | +0.23 | +6.73% | 843 | 3,812 | 26.01% |
| JPM230915C00150000 | 2023-03-31 3:42PM EDT | 150.00 | 2.33 | 2.28 | 2.73 | +0.04 | +1.75% | 89 | 6,731 | 25.11% |
| JPM230915C00155000 | 2023-03-31 3:09PM EDT | 155.00 | 1.44 | 1.45 | 1.66 | -0.03 | -2.04% | 23 | 2,355 | 23.83% |
| JPM230915C00160000 | 2023-03-31 3:41PM EDT | 160.00 | 0.95 | 0.92 | 1.00 | +0.03 | +3.26% | 25 | 1,916 | 23.06% |
| JPM230915C00165000 | 2023-03-30 12:37PM EDT | 165.00 | 0.58 | 0.56 | 0.86 | 0.00 | - | 1 | 1,071 | 24.55% |
| JPM230915C00170000 | 2023-03-31 1:55PM EDT | 170.00 | 0.37 | 0.37 | 0.63 | -0.02 | -5.13% | 12 | 1,722 | 24.99% |
| JPM230915C00175000 | 2023-03-29 2:58PM EDT | 175.00 | 0.29 | 0.20 | 0.48 | 0.00 | - | 3 | 624 | 25.59% |
| JPM230915C00180000 | 2023-03-31 1:25PM EDT | 180.00 | 0.17 | 0.17 | 0.29 | -0.01 | -5.56% | 354 | 732 | 25.10% |
| JPM230915C00185000 | 2023-03-24 2:36PM EDT | 185.00 | 0.16 | 0.11 | 0.23 | 0.00 | - | - | 851 | 25.83% |
| JPM230915C00190000 | 2023-03-30 3:21PM EDT | 190.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 2 | 172 | 26.83% |
| JPM230915C00195000 | 2023-03-17 12:40PM EDT | 195.00 | 0.13 | 0.05 | 0.22 | 0.00 | - | - | 105 | 28.76% |
| JPM230915C00200000 | 2023-03-30 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 491 | 29.81% |
| JPM230915C00210000 | 2023-03-24 2:37PM EDT | 210.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 121 | 30.42% |
| JPM230915C00220000 | 2023-03-20 2:31PM EDT | 220.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 753 | 35.65% |
| JPM230915C00230000 | 2023-03-13 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 20 | 308 | 38.14% |
| JPM230915C00240000 | 2023-03-21 10:57AM EDT | 240.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 544 | 38.18% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230915P00055000 | 2023-03-31 1:33PM EDT | 55.00 | 0.13 | 0.12 | 0.35 | -0.03 | -18.75% | 12 | 1,360 | 61.13% |
| JPM230915P00060000 | 2023-03-31 10:14AM EDT | 60.00 | 0.18 | 0.12 | 0.31 | -0.01 | -5.26% | 13 | 687 | 54.69% |
| JPM230915P00065000 | 2023-03-30 12:26PM EDT | 65.00 | 0.27 | 0.18 | 0.36 | 0.00 | - | 2 | 570 | 51.32% |
| JPM230915P00070000 | 2023-03-28 1:47PM EDT | 70.00 | 0.51 | 0.27 | 0.50 | 0.00 | - | 5 | 761 | 51.56% |
| JPM230915P00075000 | 2023-03-29 3:44PM EDT | 75.00 | 0.54 | 0.37 | 0.55 | 0.00 | - | 1 | 1,672 | 47.39% |
| JPM230915P00080000 | 2023-03-31 2:01PM EDT | 80.00 | 0.61 | 0.56 | 0.70 | -0.08 | -11.59% | 14 | 7,886 | 44.73% |
| JPM230915P00085000 | 2023-03-31 9:30AM EDT | 85.00 | 0.88 | 0.69 | 0.91 | 0.00 | - | 2 | 1,245 | 42.41% |
| JPM230915P00090000 | 2023-03-30 3:08PM EDT | 90.00 | 1.24 | 0.96 | 1.16 | 0.00 | - | 64 | 7,851 | 40.02% |
| JPM230915P00095000 | 2023-03-31 3:44PM EDT | 95.00 | 1.44 | 1.22 | 1.51 | -0.21 | -12.73% | 23 | 2,929 | 37.95% |
| JPM230915P00100000 | 2023-03-31 3:41PM EDT | 100.00 | 1.88 | 1.72 | 1.98 | -0.30 | -13.76% | 2 | 3,196 | 36.10% |
| JPM230915P00105000 | 2023-03-31 9:33AM EDT | 105.00 | 2.49 | 2.31 | 2.69 | -0.33 | -11.70% | 3 | 2,626 | 34.82% |
| JPM230915P00110000 | 2023-03-31 3:09PM EDT | 110.00 | 3.25 | 3.00 | 3.45 | -0.44 | -11.92% | 2 | 5,333 | 32.95% |
| JPM230915P00115000 | 2023-03-31 3:15PM EDT | 115.00 | 4.22 | 3.95 | 4.45 | -0.50 | -10.59% | 38 | 6,793 | 31.29% |
| JPM230915P00120000 | 2023-03-31 3:47PM EDT | 120.00 | 5.50 | 5.05 | 5.70 | -0.60 | -9.84% | 323 | 4,400 | 29.66% |
| JPM230915P00125000 | 2023-03-31 2:29PM EDT | 125.00 | 6.90 | 6.65 | 7.45 | -0.90 | -11.54% | 1,437 | 5,477 | 28.65% |
| JPM230915P00130000 | 2023-03-31 3:58PM EDT | 130.00 | 8.90 | 8.55 | 9.45 | -1.03 | -10.37% | 59 | 4,869 | 27.31% |
| JPM230915P00135000 | 2023-03-31 3:59PM EDT | 135.00 | 11.26 | 11.00 | 11.90 | -1.39 | -10.99% | 1 | 3,557 | 26.14% |
| JPM230915P00140000 | 2023-03-30 1:03PM EDT | 140.00 | 15.75 | 13.70 | 14.45 | 0.00 | - | 2 | 1,369 | 24.01% |
| JPM230915P00145000 | 2023-03-27 2:33PM EDT | 145.00 | 19.00 | 17.15 | 19.05 | 0.00 | - | - | 951 | 27.03% |
| JPM230915P00150000 | 2023-03-28 2:39PM EDT | 150.00 | 23.47 | 21.00 | 22.40 | 0.00 | - | 1 | 903 | 25.06% |
| JPM230915P00155000 | 2023-03-23 10:43AM EDT | 155.00 | 27.60 | 25.40 | 26.75 | 0.00 | - | 10 | 483 | 25.65% |
| JPM230915P00160000 | 2023-03-24 11:55AM EDT | 160.00 | 37.08 | 29.90 | 32.55 | 0.00 | - | - | 56 | 31.93% |
| JPM230915P00165000 | 2023-03-23 3:00PM EDT | 165.00 | 39.03 | 34.70 | 37.50 | 0.00 | - | - | 194 | 34.56% |
| JPM230915P00170000 | 2023-03-23 3:00PM EDT | 170.00 | 43.96 | 39.50 | 42.35 | 0.00 | - | - | 17 | 36.57% |
| JPM230915P00180000 | 2021-12-29 11:52AM EDT | 180.00 | 36.25 | 30.90 | 33.10 | 0.00 | - | 5 | 25 | 0.00% |
| JPM230915P00190000 | 2023-03-16 10:50AM EDT | 190.00 | 62.39 | 59.80 | 62.35 | 0.00 | - | - | 2 | 45.91% |
| JPM230915P00195000 | 2023-03-17 3:18PM EDT | 195.00 | 69.48 | 64.80 | 67.10 | 0.00 | - | - | 1 | 46.70% |
| JPM230915P00200000 | 2023-03-27 9:52AM EDT | 200.00 | 73.06 | 69.65 | 72.50 | 0.00 | - | - | 303 | 50.76% |
| JPM230915P00210000 | 2023-03-24 11:55AM EDT | 210.00 | 86.83 | 79.95 | 81.90 | 0.00 | - | - | 4 | 51.26% |
| JPM230915P00220000 | 2023-03-22 10:08AM EDT | 220.00 | 90.33 | 89.80 | 92.25 | 0.00 | - | - | 12 | 56.73% |
| JPM230915P00230000 | 2023-03-22 10:10AM EDT | 230.00 | 100.28 | 98.40 | 103.00 | 0.00 | - | - | 5 | 64.08% |
| JPM230915P00240000 | 2023-03-21 10:14AM EDT | 240.00 | 109.63 | 109.00 | 113.00 | 0.00 | - | - | 1 | 54.44% |
© 2023 Yahoo. All rights reserved.
