JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119C00055000 | 2023-03-16 1:50PM EDT | 55.00 | 76.30 | 69.00 | 69.65 | 0.00 | - | 1 | 5 | 49.93% |
| JPM240119C00060000 | 2023-03-15 1:50PM EDT | 60.00 | 68.40 | 64.35 | 65.20 | 0.00 | - | 5 | 86 | 52.08% |
| JPM240119C00065000 | 2023-02-16 2:05PM EDT | 65.00 | 78.25 | 61.30 | 62.55 | 0.00 | - | 2 | 215 | 60.29% |
| JPM240119C00070000 | 2023-03-24 11:24AM EDT | 70.00 | 54.80 | 55.25 | 55.90 | -6.95 | -11.26% | 1 | 62 | 48.05% |
| JPM240119C00075000 | 2023-03-21 1:36PM EDT | 75.00 | 57.55 | 50.80 | 51.40 | 0.00 | - | 1 | 85 | 46.42% |
| JPM240119C00080000 | 2023-03-24 11:32AM EDT | 80.00 | 45.80 | 46.65 | 47.15 | -3.70 | -7.47% | 2 | 111 | 45.61% |
| JPM240119C00085000 | 2023-03-24 11:24AM EDT | 85.00 | 41.80 | 42.20 | 42.75 | -3.85 | -8.43% | 1 | 453 | 43.52% |
| JPM240119C00090000 | 2023-03-24 10:51AM EDT | 90.00 | 38.30 | 38.05 | 38.65 | -4.93 | -11.40% | 10 | 868 | 42.27% |
| JPM240119C00095000 | 2023-03-23 3:59PM EDT | 95.00 | 34.05 | 33.90 | 34.40 | -2.25 | -6.20% | 8 | 622 | 40.05% |
| JPM240119C00100000 | 2023-03-24 12:08PM EDT | 100.00 | 30.50 | 30.15 | 30.60 | -1.50 | -4.69% | 3 | 1,911 | 38.91% |
| JPM240119C00105000 | 2023-03-21 3:03PM EDT | 105.00 | 31.56 | 26.40 | 27.00 | 0.00 | - | 2 | 1,963 | 37.84% |
| JPM240119C00110000 | 2023-03-23 12:16PM EDT | 110.00 | 25.50 | 22.95 | 23.40 | 0.00 | - | 11 | 1,162 | 36.27% |
| JPM240119C00115000 | 2023-03-24 12:09PM EDT | 115.00 | 19.70 | 19.70 | 20.05 | -2.27 | -10.33% | 5 | 2,859 | 34.86% |
| JPM240119C00120000 | 2023-03-24 10:22AM EDT | 120.00 | 17.20 | 16.50 | 16.95 | -1.20 | -6.52% | 6 | 5,582 | 33.55% |
| JPM240119C00125000 | 2023-03-24 12:14PM EDT | 125.00 | 13.81 | 13.90 | 14.30 | -1.49 | -9.74% | 83 | 4,598 | 32.72% |
| JPM240119C00130000 | 2023-03-24 12:08PM EDT | 130.00 | 11.50 | 11.30 | 11.65 | -0.80 | -6.50% | 129 | 10,787 | 31.34% |
| JPM240119C00135000 | 2023-03-24 11:40AM EDT | 135.00 | 9.00 | 9.15 | 9.30 | -1.00 | -10.00% | 130 | 9,642 | 30.05% |
| JPM240119C00140000 | 2023-03-24 12:02PM EDT | 140.00 | 7.45 | 7.20 | 7.40 | -0.70 | -8.59% | 120 | 12,104 | 29.18% |
| JPM240119C00145000 | 2023-03-24 11:51AM EDT | 145.00 | 5.65 | 5.65 | 5.85 | -0.80 | -12.40% | 196 | 6,159 | 28.52% |
| JPM240119C00150000 | 2023-03-24 12:19PM EDT | 150.00 | 4.30 | 4.35 | 4.55 | -0.65 | -13.13% | 156 | 19,114 | 27.90% |
| JPM240119C00155000 | 2023-03-23 1:38PM EDT | 155.00 | 3.30 | 3.25 | 3.50 | -0.42 | -11.29% | 44 | 4,652 | 27.37% |
| JPM240119C00160000 | 2023-03-24 11:52AM EDT | 160.00 | 2.50 | 2.48 | 2.64 | -0.36 | -12.59% | 10 | 6,321 | 26.83% |
| JPM240119C00165000 | 2023-03-24 11:41AM EDT | 165.00 | 1.85 | 1.84 | 1.98 | -0.17 | -8.42% | 32 | 3,511 | 26.42% |
| JPM240119C00170000 | 2023-03-24 12:35PM EDT | 170.00 | 1.40 | 1.39 | 1.49 | -0.18 | -11.39% | 28 | 6,870 | 26.14% |
| JPM240119C00175000 | 2023-03-24 11:19AM EDT | 175.00 | 1.03 | 1.02 | 1.11 | -0.16 | -13.45% | 36 | 3,716 | 25.88% |
| JPM240119C00180000 | 2023-03-24 11:12AM EDT | 180.00 | 0.78 | 0.77 | 0.85 | -0.10 | -11.36% | 1 | 3,586 | 25.86% |
| JPM240119C00185000 | 2023-03-24 11:29AM EDT | 185.00 | 0.60 | 0.58 | 0.65 | -0.08 | -11.76% | 1 | 2,228 | 25.83% |
| JPM240119C00190000 | 2023-03-23 2:45PM EDT | 190.00 | 0.49 | 0.42 | 0.50 | 0.00 | - | 1 | 907 | 25.86% |
| JPM240119C00195000 | 2023-03-22 2:41PM EDT | 195.00 | 0.38 | 0.32 | 0.40 | 0.00 | - | 2 | 603 | 26.07% |
| JPM240119C00200000 | 2023-03-24 10:31AM EDT | 200.00 | 0.30 | 0.24 | 0.32 | +0.01 | +3.45% | 6 | 2,243 | 26.27% |
| JPM240119C00210000 | 2023-03-24 9:30AM EDT | 210.00 | 0.17 | 0.15 | 0.21 | -0.02 | -10.53% | 1 | 5,578 | 26.71% |
| JPM240119C00220000 | 2023-03-22 11:02AM EDT | 220.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 40 | 602 | 27.34% |
| JPM240119C00230000 | 2023-03-22 2:57PM EDT | 230.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 2 | 238 | 28.32% |
| JPM240119C00240000 | 2023-03-23 9:54AM EDT | 240.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 50 | 414 | 28.61% |
| JPM240119C00250000 | 2023-03-24 10:47AM EDT | 250.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 55 | 681 | 30.08% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240119P00055000 | 2023-03-24 11:34AM EDT | 55.00 | 0.73 | 0.71 | 0.78 | +0.13 | +21.67% | 42 | 2,120 | 53.17% |
| JPM240119P00060000 | 2023-03-24 11:09AM EDT | 60.00 | 1.03 | 0.95 | 1.02 | +0.40 | +63.49% | 4 | 969 | 51.00% |
| JPM240119P00065000 | 2023-03-24 10:42AM EDT | 65.00 | 1.27 | 1.22 | 1.30 | +0.42 | +49.41% | 1 | 967 | 49.12% |
| JPM240119P00070000 | 2023-03-24 12:04PM EDT | 70.00 | 1.57 | 1.55 | 1.63 | +0.44 | +38.94% | 2 | 2,249 | 46.92% |
| JPM240119P00075000 | 2023-03-24 11:24AM EDT | 75.00 | 2.10 | 1.95 | 2.04 | +0.30 | +16.67% | 25 | 5,620 | 44.93% |
| JPM240119P00080000 | 2023-03-24 12:29PM EDT | 80.00 | 2.52 | 2.44 | 2.53 | +0.32 | +14.55% | 5 | 12,490 | 43.04% |
| JPM240119P00085000 | 2023-03-24 11:54AM EDT | 85.00 | 3.14 | 3.00 | 3.15 | +0.49 | +18.49% | 21 | 11,560 | 41.38% |
| JPM240119P00090000 | 2023-03-24 12:18PM EDT | 90.00 | 3.77 | 3.65 | 3.85 | +0.37 | +10.88% | 5 | 4,741 | 39.64% |
| JPM240119P00095000 | 2023-03-23 12:40PM EDT | 95.00 | 3.40 | 4.50 | 4.65 | 0.00 | - | 4 | 5,841 | 37.88% |
| JPM240119P00100000 | 2023-03-24 11:48AM EDT | 100.00 | 5.48 | 5.45 | 5.65 | +0.58 | +11.84% | 19 | 19,107 | 36.36% |
| JPM240119P00105000 | 2023-03-24 12:19PM EDT | 105.00 | 6.80 | 6.65 | 6.85 | +0.95 | +16.24% | 224 | 7,521 | 34.97% |
| JPM240119P00110000 | 2023-03-24 12:01PM EDT | 110.00 | 8.03 | 8.00 | 8.10 | +0.68 | +9.25% | 58 | 11,176 | 33.23% |
| JPM240119P00115000 | 2023-03-24 10:43AM EDT | 115.00 | 9.60 | 9.55 | 9.70 | +0.85 | +9.71% | 20 | 9,247 | 31.90% |
| JPM240119P00120000 | 2023-03-24 11:15AM EDT | 120.00 | 11.50 | 11.25 | 11.55 | +1.20 | +11.65% | 485 | 18,671 | 30.60% |
| JPM240119P00125000 | 2023-03-24 11:32AM EDT | 125.00 | 14.10 | 13.40 | 13.65 | +3.65 | +34.93% | 32 | 13,234 | 29.30% |
| JPM240119P00130000 | 2023-03-24 12:18PM EDT | 130.00 | 16.05 | 15.65 | 15.95 | +1.30 | +8.81% | 28 | 16,481 | 27.83% |
| JPM240119P00135000 | 2023-03-24 10:55AM EDT | 135.00 | 19.00 | 18.50 | 18.85 | +1.95 | +11.44% | 29 | 13,635 | 27.05% |
| JPM240119P00140000 | 2023-03-24 10:13AM EDT | 140.00 | 21.80 | 21.40 | 21.90 | +1.75 | +8.73% | 2 | 7,200 | 25.91% |
| JPM240119P00145000 | 2023-03-23 2:29PM EDT | 145.00 | 23.18 | 25.00 | 25.45 | 0.00 | - | 1,112 | 3,703 | 25.28% |
| JPM240119P00150000 | 2023-03-24 12:17PM EDT | 150.00 | 28.95 | 28.55 | 29.10 | +2.10 | +7.82% | 49 | 4,971 | 24.18% |
| JPM240119P00155000 | 2023-03-24 11:58AM EDT | 155.00 | 33.13 | 32.55 | 33.00 | +5.33 | +19.17% | 4 | 659 | 22.95% |
| JPM240119P00160000 | 2023-03-24 11:56AM EDT | 160.00 | 37.50 | 36.85 | 37.60 | +5.02 | +15.46% | 4 | 1,937 | 23.49% |
| JPM240119P00165000 | 2023-03-17 3:25PM EDT | 165.00 | 40.35 | 41.50 | 42.10 | 0.00 | - | 36 | 1,619 | 23.16% |
| JPM240119P00170000 | 2023-03-24 11:30AM EDT | 170.00 | 47.60 | 46.25 | 47.05 | +6.65 | +16.24% | 4 | 999 | 24.61% |
| JPM240119P00175000 | 2023-03-15 2:19PM EDT | 175.00 | 47.65 | 51.30 | 52.15 | 0.00 | - | 12 | 205 | 26.75% |
| JPM240119P00180000 | 2023-03-17 10:03AM EDT | 180.00 | 53.61 | 56.25 | 57.25 | 0.00 | - | 5 | 10 | 28.83% |
| JPM240119P00185000 | 2022-10-20 3:44PM EDT | 185.00 | 69.00 | 51.05 | 52.15 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240119P00190000 | 2023-03-16 10:23AM EDT | 190.00 | 64.12 | 66.25 | 67.15 | 0.00 | - | 2 | 1 | 31.25% |
| JPM240119P00195000 | 2023-01-30 10:36AM EDT | 195.00 | 55.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240119P00200000 | 2023-03-24 11:58AM EDT | 200.00 | 76.79 | 76.05 | 77.10 | +2.17 | +2.91% | 4 | 3 | 33.67% |
| JPM240119P00210000 | 2023-03-24 11:56AM EDT | 210.00 | 86.72 | 86.00 | 87.30 | +2.37 | +2.81% | 2 | 14 | 37.37% |
| JPM240119P00220000 | 2023-03-17 3:16PM EDT | 220.00 | 94.60 | 96.20 | 97.30 | 0.00 | - | 70 | 39 | 39.75% |
| JPM240119P00230000 | 2023-01-19 11:03AM EDT | 230.00 | 94.34 | 86.60 | 88.40 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240119P00240000 | 2023-03-17 3:25PM EDT | 240.00 | 114.33 | 115.90 | 117.50 | 0.00 | - | 34 | 66 | 45.33% |
| JPM240119P00250000 | 2023-03-24 11:30AM EDT | 250.00 | 127.38 | 125.90 | 127.35 | +5.01 | +4.09% | 2 | 88 | 46.42% |
© 2023 Yahoo. All rights reserved.
