JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.11 | 38.15 | 40.45 | 0.00 | - | 1 | 0 | 155.03% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 32.60 | 35.55 | 0.00 | - | 12 | 10 | 129.93% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 28.00 | 30.35 | 0.00 | - | 4 | 0 | 116.46% |
| JPM240503C00167500 | 2024-04-25 10:26AM EDT | 167.50 | 24.85 | 25.75 | 28.05 | 0.00 | - | - | 2 | 114.36% |
| JPM240503C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 23.70 | 23.45 | 24.45 | 0.00 | - | 10 | 30 | 92.97% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 21.10 | 21.50 | 0.00 | - | 1 | 2 | 80.22% |
| JPM240503C00175000 | 2024-04-30 9:48AM EDT | 175.00 | 19.25 | 18.45 | 19.30 | +0.30 | +1.58% | 1 | 48 | 74.61% |
| JPM240503C00177500 | 2024-04-25 3:39PM EDT | 177.50 | 16.10 | 15.90 | 16.60 | 0.00 | - | 2 | 86 | 63.09% |
| JPM240503C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 13.90 | 13.65 | 14.00 | 0.00 | - | 5 | 169 | 57.23% |
| JPM240503C00182500 | 2024-04-30 10:49AM EDT | 182.50 | 12.70 | 10.80 | 11.50 | +0.80 | +6.72% | 10 | 531 | 53.03% |
| JPM240503C00185000 | 2024-04-30 11:13AM EDT | 185.00 | 9.18 | 8.65 | 9.00 | +0.84 | +10.07% | 40 | 4,304 | 44.29% |
| JPM240503C00187500 | 2024-04-30 11:44AM EDT | 187.50 | 6.25 | 6.30 | 6.55 | +0.35 | +5.93% | 18 | 969 | 36.06% |
| JPM240503C00190000 | 2024-04-30 11:56AM EDT | 190.00 | 4.14 | 4.15 | 4.35 | +0.32 | +8.38% | 114 | 2,715 | 30.57% |
| JPM240503C00192500 | 2024-04-30 11:58AM EDT | 192.50 | 2.41 | 2.35 | 2.41 | +0.32 | +16.16% | 539 | 1,813 | 25.54% |
| JPM240503C00195000 | 2024-04-30 11:58AM EDT | 195.00 | 1.11 | 1.07 | 1.10 | +0.10 | +9.90% | 2,517 | 3,980 | 23.12% |
| JPM240503C00197500 | 2024-04-30 11:56AM EDT | 197.50 | 0.38 | 0.40 | 0.42 | 0.00 | - | 1,126 | 18,981 | 22.34% |
| JPM240503C00200000 | 2024-04-30 11:51AM EDT | 200.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 1,344 | 3,046 | 22.36% |
| JPM240503C00202500 | 2024-04-30 11:45AM EDT | 202.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 113 | 504 | 24.12% |
| JPM240503C00205000 | 2024-04-30 11:03AM EDT | 205.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 752 | 27.34% |
| JPM240503C00207500 | 2024-04-30 10:04AM EDT | 207.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 181 | 30.86% |
| JPM240503C00210000 | 2024-04-29 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 366 | 1,061 | 33.59% |
| JPM240503C00212500 | 2024-04-29 3:49PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 31 | 34.38% |
| JPM240503C00215000 | 2024-04-26 2:25PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 71 | 38.28% |
| JPM240503C00217500 | 2024-04-26 2:22PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2 | 42.19% |
| JPM240503C00220000 | 2024-04-25 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 168 | 45.31% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 50.00% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 56.25% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 41 | 143.31% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 3 | 132.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 2024-04-25 12:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 1 | 0 | 243.26% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 225.39% |
| JPM240503P00140000 | 2024-04-22 12:31PM EDT | 140.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 3 | 206.54% |
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 90.63% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 498 | 136.62% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 82.03% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 76.56% |
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 67.19% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 201 | 262 | 66.41% |
| JPM240503P00165000 | 2024-04-29 11:48AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 262 | 595 | 54.69% |
| JPM240503P00167500 | 2024-04-30 9:55AM EDT | 167.50 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 6 | 156 | 57.03% |
| JPM240503P00170000 | 2024-04-30 10:01AM EDT | 170.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 545 | 51.56% |
| JPM240503P00172500 | 2024-04-29 3:46PM EDT | 172.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 126 | 431 | 46.48% |
| JPM240503P00175000 | 2024-04-30 11:57AM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 386 | 446 | 42.97% |
| JPM240503P00177500 | 2024-04-30 11:31AM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 16 | 335 | 38.67% |
| JPM240503P00180000 | 2024-04-30 11:30AM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 27 | 1,322 | 34.18% |
| JPM240503P00182500 | 2024-04-30 11:07AM EDT | 182.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 14 | 393 | 29.88% |
| JPM240503P00185000 | 2024-04-30 11:56AM EDT | 185.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 103 | 1,538 | 25.88% |
| JPM240503P00187500 | 2024-04-30 11:56AM EDT | 187.50 | 0.21 | 0.20 | 0.21 | -0.08 | -27.59% | 140 | 1,641 | 22.22% |
| JPM240503P00190000 | 2024-04-30 11:58AM EDT | 190.00 | 0.47 | 0.48 | 0.49 | -0.14 | -22.58% | 1,746 | 2,868 | 20.00% |
| JPM240503P00192500 | 2024-04-30 11:55AM EDT | 192.50 | 1.19 | 1.13 | 1.14 | -0.11 | -8.46% | 1,627 | 2,320 | 18.02% |
| JPM240503P00195000 | 2024-04-30 11:58AM EDT | 195.00 | 2.30 | 2.31 | 2.36 | -0.45 | -15.41% | 496 | 1,542 | 15.24% |
| JPM240503P00197500 | 2024-04-30 11:56AM EDT | 197.50 | 4.10 | 4.10 | 4.30 | -0.55 | -11.83% | 28 | 65 | 0.00% |
| JPM240503P00200000 | 2024-04-30 10:21AM EDT | 200.00 | 5.75 | 6.25 | 6.60 | -1.48 | -20.47% | 11 | 42 | 0.00% |
| JPM240503P00202500 | 2024-04-29 10:47AM EDT | 202.50 | 8.44 | 8.35 | 9.35 | 0.00 | - | 1 | 0 | 20.31% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 11.20 | 11.60 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 16.05 | 16.55 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240503P00215000 | 2024-04-24 12:57PM EDT | 215.00 | 23.50 | 21.25 | 21.70 | 0.00 | - | - | 0 | 0.00% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 25.65 | 26.95 | 0.00 | - | 2 | 0 | 62.70% |
© 2024 Yahoo. All rights reserved.