JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119C00055000 | 2023-09-26 2:55PM EDT | 55.00 | 89.75 | 87.85 | 88.05 | 0.00 | - | 1 | 3 | 75.20% |
| JPM240119C00060000 | 2023-08-31 11:50AM EDT | 60.00 | 87.18 | 84.30 | 85.70 | 0.00 | - | 5 | 17 | 115.28% |
| JPM240119C00065000 | 2023-05-22 9:31AM EDT | 65.00 | 76.50 | 76.80 | 77.40 | 0.00 | - | 1 | 215 | 0.00% |
| JPM240119C00070000 | 2023-09-25 11:01AM EDT | 70.00 | 73.85 | 72.75 | 73.25 | 0.00 | - | 1 | 51 | 60.16% |
| JPM240119C00075000 | 2023-10-02 11:16AM EDT | 75.00 | 68.70 | 68.00 | 68.35 | 0.00 | - | 22 | 104 | 61.04% |
| JPM240119C00080000 | 2023-09-25 9:36AM EDT | 80.00 | 65.70 | 63.05 | 63.35 | 0.00 | - | 3 | 163 | 56.25% |
| JPM240119C00085000 | 2023-09-20 3:08PM EDT | 85.00 | 64.30 | 58.25 | 58.50 | 0.00 | - | 2 | 429 | 54.74% |
| JPM240119C00090000 | 2023-09-26 12:42PM EDT | 90.00 | 55.70 | 53.15 | 53.60 | 0.00 | - | 2 | 866 | 53.08% |
| JPM240119C00095000 | 2023-09-11 12:46PM EDT | 95.00 | 50.65 | 48.50 | 48.85 | 0.00 | - | 8 | 838 | 50.95% |
| JPM240119C00100000 | 2023-09-27 11:26AM EDT | 100.00 | 46.75 | 43.65 | 44.00 | 0.00 | - | 10 | 1,788 | 47.24% |
| JPM240119C00105000 | 2023-09-22 12:14PM EDT | 105.00 | 42.33 | 38.75 | 39.20 | 0.00 | - | 1 | 1,995 | 43.82% |
| JPM240119C00110000 | 2023-09-26 2:02PM EDT | 110.00 | 35.85 | 34.20 | 34.45 | 0.00 | - | 3 | 945 | 40.55% |
| JPM240119C00115000 | 2023-10-02 11:55AM EDT | 115.00 | 29.61 | 29.60 | 29.80 | 0.00 | - | 1 | 2,781 | 37.62% |
| JPM240119C00120000 | 2023-10-03 10:49AM EDT | 120.00 | 24.95 | 25.20 | 25.35 | -0.20 | -0.80% | 151 | 5,553 | 35.33% |
| JPM240119C00125000 | 2023-10-02 11:11AM EDT | 125.00 | 21.30 | 20.80 | 21.00 | 0.00 | - | 4 | 4,030 | 32.82% |
| JPM240119C00130000 | 2023-10-02 3:03PM EDT | 130.00 | 16.75 | 16.80 | 16.95 | 0.00 | - | 13 | 12,505 | 30.79% |
| JPM240119C00135000 | 2023-10-03 11:26AM EDT | 135.00 | 13.15 | 13.10 | 13.20 | -0.40 | -2.95% | 4 | 10,723 | 28.88% |
| JPM240119C00140000 | 2023-10-03 11:26AM EDT | 140.00 | 9.80 | 9.70 | 9.85 | -0.30 | -2.97% | 14 | 11,321 | 27.14% |
| JPM240119C00145000 | 2023-10-03 11:17AM EDT | 145.00 | 6.95 | 6.80 | 6.95 | -0.09 | -1.28% | 361 | 10,406 | 25.48% |
| JPM240119C00150000 | 2023-10-03 11:27AM EDT | 150.00 | 4.60 | 4.55 | 4.65 | +0.05 | +1.10% | 174 | 17,707 | 24.18% |
| JPM240119C00155000 | 2023-10-03 11:26AM EDT | 155.00 | 2.90 | 2.87 | 2.91 | +0.09 | +3.20% | 101 | 9,151 | 23.04% |
| JPM240119C00160000 | 2023-10-03 11:26AM EDT | 160.00 | 1.72 | 1.68 | 1.73 | +0.03 | +1.78% | 149 | 19,410 | 22.24% |
| JPM240119C00165000 | 2023-10-03 11:21AM EDT | 165.00 | 0.99 | 0.96 | 0.98 | +0.08 | +8.79% | 99 | 19,851 | 21.67% |
| JPM240119C00170000 | 2023-10-03 11:15AM EDT | 170.00 | 0.56 | 0.54 | 0.56 | +0.05 | +9.80% | 5 | 7,809 | 21.51% |
| JPM240119C00175000 | 2023-10-02 2:40PM EDT | 175.00 | 0.25 | 0.31 | 0.32 | -0.03 | -10.71% | 1 | 4,057 | 21.56% |
| JPM240119C00180000 | 2023-10-03 10:57AM EDT | 180.00 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 25 | 4,657 | 22.00% |
| JPM240119C00185000 | 2023-10-03 10:08AM EDT | 185.00 | 0.10 | 0.12 | 0.13 | +0.01 | +11.11% | 2 | 2,286 | 22.56% |
| JPM240119C00190000 | 2023-09-27 9:50AM EDT | 190.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 3 | 2,423 | 23.24% |
| JPM240119C00195000 | 2023-10-03 10:21AM EDT | 195.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 2,424 | 23.83% |
| JPM240119C00200000 | 2023-09-29 1:20PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 8,117 | 24.90% |
| JPM240119C00210000 | 2023-09-29 9:30AM EDT | 210.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 10,988 | 26.56% |
| JPM240119C00220000 | 2023-10-02 3:09PM EDT | 220.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 683 | 29.30% |
| JPM240119C00230000 | 2023-09-20 3:03PM EDT | 230.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 474 | 31.84% |
| JPM240119C00240000 | 2023-10-02 3:19PM EDT | 240.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 458 | 33.20% |
| JPM240119C00250000 | 2023-08-14 9:30AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119P00055000 | 2023-09-29 11:52AM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 35 | 3,892 | 61.72% |
| JPM240119P00060000 | 2023-09-22 9:56AM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 1,155 | 57.42% |
| JPM240119P00065000 | 2023-10-02 9:52AM EDT | 65.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 100 | 1,188 | 55.86% |
| JPM240119P00070000 | 2023-10-03 10:04AM EDT | 70.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 293 | 2,774 | 53.13% |
| JPM240119P00075000 | 2023-09-26 9:57AM EDT | 75.00 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 1 | 5,816 | 50.59% |
| JPM240119P00080000 | 2023-10-03 10:04AM EDT | 80.00 | 0.12 | 0.13 | 0.14 | +0.02 | +20.00% | 8 | 10,497 | 48.34% |
| JPM240119P00085000 | 2023-10-03 10:28AM EDT | 85.00 | 0.19 | 0.18 | 0.19 | +0.06 | +46.15% | 35 | 11,667 | 45.80% |
| JPM240119P00090000 | 2023-10-03 10:56AM EDT | 90.00 | 0.27 | 0.26 | 0.27 | +0.05 | +22.73% | 1 | 4,617 | 43.65% |
| JPM240119P00095000 | 2023-10-03 10:56AM EDT | 95.00 | 0.36 | 0.36 | 0.37 | +0.04 | +12.50% | 1 | 6,196 | 41.36% |
| JPM240119P00100000 | 2023-10-02 3:50PM EDT | 100.00 | 0.44 | 0.50 | 0.51 | 0.00 | - | 12 | 19,713 | 39.21% |
| JPM240119P00105000 | 2023-10-02 3:50PM EDT | 105.00 | 0.61 | 0.68 | 0.70 | 0.00 | - | 27 | 13,116 | 37.13% |
| JPM240119P00110000 | 2023-10-03 11:16AM EDT | 110.00 | 0.93 | 0.92 | 0.95 | +0.08 | +9.41% | 65 | 16,345 | 35.05% |
| JPM240119P00115000 | 2023-10-03 10:00AM EDT | 115.00 | 1.21 | 1.28 | 1.30 | +0.02 | +1.68% | 1 | 15,481 | 33.08% |
| JPM240119P00120000 | 2023-10-03 11:19AM EDT | 120.00 | 1.76 | 1.76 | 1.80 | +0.16 | +10.00% | 1 | 19,319 | 31.31% |
| JPM240119P00125000 | 2023-10-03 10:55AM EDT | 125.00 | 2.48 | 2.44 | 2.48 | +0.22 | +9.73% | 44 | 14,475 | 29.58% |
| JPM240119P00130000 | 2023-10-03 11:20AM EDT | 130.00 | 3.35 | 3.35 | 3.45 | +0.33 | +10.93% | 202 | 21,134 | 28.10% |
| JPM240119P00135000 | 2023-10-03 11:15AM EDT | 135.00 | 4.60 | 4.60 | 4.65 | +0.35 | +8.24% | 140 | 17,655 | 26.31% |
| JPM240119P00140000 | 2023-10-03 11:04AM EDT | 140.00 | 6.30 | 6.25 | 6.35 | +0.55 | +9.57% | 31 | 13,290 | 24.94% |
| JPM240119P00145000 | 2023-10-03 11:24AM EDT | 145.00 | 8.45 | 8.40 | 8.50 | +0.65 | +8.33% | 238 | 5,989 | 23.49% |
| JPM240119P00150000 | 2023-10-03 9:51AM EDT | 150.00 | 10.65 | 11.15 | 11.30 | -0.12 | -1.11% | 50 | 7,714 | 22.42% |
| JPM240119P00155000 | 2023-10-03 11:03AM EDT | 155.00 | 14.60 | 14.40 | 14.70 | +0.90 | +6.57% | 45 | 3,230 | 21.57% |
| JPM240119P00160000 | 2023-09-27 3:48PM EDT | 160.00 | 16.25 | 18.40 | 18.60 | 0.00 | - | 1 | 6,976 | 20.78% |
| JPM240119P00165000 | 2023-09-28 9:32AM EDT | 165.00 | 19.55 | 23.05 | 23.20 | 0.00 | - | 1 | 1,107 | 21.97% |
| JPM240119P00170000 | 2023-09-08 11:23AM EDT | 170.00 | 26.44 | 27.80 | 28.05 | 0.00 | - | 1 | 81 | 24.04% |
| JPM240119P00175000 | 2023-08-29 3:46PM EDT | 175.00 | 26.41 | 27.45 | 28.70 | 0.00 | - | 1 | 98 | 0.00% |
| JPM240119P00180000 | 2023-09-08 10:36AM EDT | 180.00 | 36.80 | 37.80 | 38.10 | 0.00 | - | 8 | 42 | 29.93% |
| JPM240119P00185000 | 2023-09-08 12:42PM EDT | 185.00 | 41.35 | 42.90 | 43.05 | 0.00 | - | 8 | 4 | 32.08% |
| JPM240119P00190000 | 2023-09-11 10:24AM EDT | 190.00 | 45.70 | 47.85 | 48.05 | 0.00 | - | 4 | 30 | 34.51% |
| JPM240119P00195000 | 2023-09-19 1:32PM EDT | 195.00 | 47.55 | 52.90 | 53.10 | 0.00 | - | 2 | 21 | 37.28% |
| JPM240119P00200000 | 2023-09-18 11:03AM EDT | 200.00 | 52.00 | 57.80 | 58.10 | 0.00 | - | 2 | 18 | 39.53% |
| JPM240119P00210000 | 2023-09-11 11:33AM EDT | 210.00 | 66.05 | 67.85 | 68.05 | 0.00 | - | 22 | 281 | 43.26% |
| JPM240119P00220000 | 2023-09-11 9:57AM EDT | 220.00 | 75.95 | 77.75 | 77.95 | 0.00 | - | 18 | 10 | 46.08% |
| JPM240119P00230000 | 2023-09-11 9:55AM EDT | 230.00 | 86.10 | 87.85 | 88.00 | 0.00 | - | 103 | 87 | 50.27% |
| JPM240119P00240000 | 2023-09-11 9:56AM EDT | 240.00 | 96.00 | 97.70 | 98.00 | 0.00 | - | 34 | 1 | 51.81% |
| JPM240119P00250000 | 2023-09-11 9:58AM EDT | 250.00 | 105.85 | 107.65 | 108.00 | 0.00 | - | 1 | 0 | 54.59% |
© 2023 Yahoo. All rights reserved.
