JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119C00065000 | 2022-05-23 11:14AM EDT | 65.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| JPM240119C00070000 | 2022-05-24 1:52PM EDT | 70.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| JPM240119C00075000 | 2022-05-23 10:48AM EDT | 75.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| JPM240119C00080000 | 2022-05-20 1:41PM EDT | 80.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| JPM240119C00085000 | 2022-05-23 12:18PM EDT | 85.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| JPM240119C00090000 | 2022-05-24 3:45PM EDT | 90.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| JPM240119C00095000 | 2022-05-16 9:30AM EDT | 95.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| JPM240119C00100000 | 2022-05-24 1:56PM EDT | 100.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 12 | 611 | 0.00% |
| JPM240119C00105000 | 2022-05-24 10:26AM EDT | 105.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 0.00% |
| JPM240119C00110000 | 2022-05-24 12:09PM EDT | 110.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 150 | 465 | 0.00% |
| JPM240119C00115000 | 2022-05-24 3:33PM EDT | 115.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 11 | 1,696 | 0.00% |
| JPM240119C00120000 | 2022-05-24 3:55PM EDT | 120.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,921 | 0.00% |
| JPM240119C00125000 | 2022-05-24 3:37PM EDT | 125.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 23 | 1,249 | 0.00% |
| JPM240119C00130000 | 2022-05-24 3:44PM EDT | 130.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,602 | 0.78% |
| JPM240119C00135000 | 2022-05-23 2:13PM EDT | 135.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 64 | 1,397 | 1.56% |
| JPM240119C00140000 | 2022-05-24 3:34PM EDT | 140.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 5,549 | 1.56% |
| JPM240119C00145000 | 2022-05-24 3:30PM EDT | 145.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 55 | 2,158 | 3.13% |
| JPM240119C00150000 | 2022-05-24 3:33PM EDT | 150.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 63 | 5,305 | 3.13% |
| JPM240119C00155000 | 2022-05-24 2:19PM EDT | 155.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 140 | 667 | 3.13% |
| JPM240119C00160000 | 2022-05-24 12:11PM EDT | 160.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 81 | 1,816 | 3.13% |
| JPM240119C00165000 | 2022-05-24 9:40AM EDT | 165.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 55 | 1,084 | 3.13% |
| JPM240119C00170000 | 2022-05-24 12:11PM EDT | 170.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 96 | 3,903 | 6.25% |
| JPM240119C00175000 | 2022-05-24 3:15PM EDT | 175.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 52 | 768 | 6.25% |
| JPM240119C00180000 | 2022-05-24 9:44AM EDT | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 56 | 517 | 6.25% |
| JPM240119C00185000 | 2022-05-23 11:41AM EDT | 185.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 6.25% |
| JPM240119C00190000 | 2022-05-24 10:55AM EDT | 190.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 6.25% |
| JPM240119C00195000 | 2022-05-20 9:34AM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| JPM240119C00200000 | 2022-05-23 2:19PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,453 | 6.25% |
| JPM240119C00210000 | 2022-05-24 9:41AM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,531 | 6.25% |
| JPM240119C00220000 | 2022-05-20 10:05AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 356 | 6.25% |
| JPM240119C00230000 | 2022-05-24 9:42AM EDT | 230.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 295 | 12.50% |
| JPM240119C00240000 | 2022-05-23 3:59PM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 43 | 229 | 12.50% |
| JPM240119C00250000 | 2022-05-23 11:58AM EDT | 250.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 262 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119P00065000 | 2022-05-24 12:30PM EDT | 65.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 14 | 525 | 12.50% |
| JPM240119P00070000 | 2022-05-24 12:30PM EDT | 70.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 14 | 900 | 12.50% |
| JPM240119P00075000 | 2022-05-23 9:31AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 4,494 | 6.25% |
| JPM240119P00080000 | 2022-05-24 3:59PM EDT | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13,246 | 6.25% |
| JPM240119P00085000 | 2022-05-23 1:35PM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8,599 | 6.25% |
| JPM240119P00090000 | 2022-05-24 2:26PM EDT | 90.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,846 | 6.25% |
| JPM240119P00095000 | 2022-05-24 9:41AM EDT | 95.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3,220 | 6.25% |
| JPM240119P00100000 | 2022-05-23 3:19PM EDT | 100.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 10,248 | 3.13% |
| JPM240119P00105000 | 2022-05-24 2:44PM EDT | 105.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 60 | 2,375 | 3.13% |
| JPM240119P00110000 | 2022-05-24 9:54AM EDT | 110.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 53 | 7,678 | 3.13% |
| JPM240119P00115000 | 2022-05-24 3:48PM EDT | 115.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,927 | 1.56% |
| JPM240119P00120000 | 2022-05-24 1:01PM EDT | 120.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 172 | 7,287 | 0.78% |
| JPM240119P00125000 | 2022-05-24 1:02PM EDT | 125.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3,797 | 0.10% |
| JPM240119P00130000 | 2022-05-24 1:02PM EDT | 130.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 561 | 6,655 | 0.00% |
| JPM240119P00135000 | 2022-05-24 10:33AM EDT | 135.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10,888 | 0.00% |
| JPM240119P00140000 | 2022-05-20 11:28AM EDT | 140.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3,000 | 0.00% |
| JPM240119P00145000 | 2022-05-24 3:46PM EDT | 145.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,078 | 0.00% |
| JPM240119P00150000 | 2022-05-17 11:46AM EDT | 150.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5,076 | 0.00% |
| JPM240119P00155000 | 2022-05-16 3:57PM EDT | 155.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 0.00% |
| JPM240119P00160000 | 2022-05-23 10:58AM EDT | 160.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 0.00% |
| JPM240119P00165000 | 2022-05-12 12:34PM EDT | 165.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,486 | 0.00% |
| JPM240119P00170000 | 2022-05-23 11:14AM EDT | 170.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 0.00% |
| JPM240119P00175000 | 2022-03-11 11:38AM EDT | 175.00 | 49.95 | 45.60 | 47.00 | 0.00 | - | 4 | 27 | 0.00% |
| JPM240119P00180000 | 2022-05-04 3:55PM EDT | 180.00 | 55.22 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| JPM240119P00190000 | 2022-02-28 2:43PM EDT | 190.00 | 54.60 | 52.85 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240119P00195000 | 2022-01-18 1:03AM EDT | 195.00 | 42.00 | 47.55 | 50.75 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240119P00200000 | 2022-05-11 11:40AM EDT | 200.00 | 79.42 | 0.00 | 0.00 | 0.00 | - | 30 | 104 | 0.00% |
| JPM240119P00210000 | 2022-04-28 10:45AM EDT | 210.00 | 89.73 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| JPM240119P00220000 | 2022-05-18 11:00AM EDT | 220.00 | 99.14 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| JPM240119P00230000 | 2022-04-05 3:48PM EDT | 230.00 | 98.20 | 104.00 | 109.00 | 0.00 | - | 1 | 2 | 39.15% |
| JPM240119P00240000 | 2022-05-04 9:30AM EDT | 240.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| JPM240119P00250000 | 2022-05-19 3:59PM EDT | 250.00 | 133.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
