JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 21.71 | 19.90 | 22.05 | 0.00 | - | - | 2 | 48.05% |
| JPM240510C00175000 | 2024-04-26 2:43PM EDT | 175.00 | 19.96 | 17.40 | 19.60 | 0.00 | - | 21 | 98 | 44.43% |
| JPM240510C00180000 | 2024-04-26 2:35PM EDT | 180.00 | 14.92 | 12.50 | 14.65 | 0.00 | - | 5 | 187 | 35.89% |
| JPM240510C00182500 | 2024-04-23 2:04PM EDT | 182.50 | 10.36 | 10.05 | 11.65 | 0.00 | - | - | 21 | 21.49% |
| JPM240510C00185000 | 2024-04-29 11:13AM EDT | 185.00 | 9.70 | 8.15 | 8.65 | 0.00 | - | 15 | 336 | 0.00% |
| JPM240510C00187500 | 2024-04-29 3:51PM EDT | 187.50 | 6.60 | 5.90 | 6.45 | 0.00 | - | 5 | 71 | 0.00% |
| JPM240510C00190000 | 2024-04-29 3:31PM EDT | 190.00 | 4.65 | 4.25 | 4.40 | 0.00 | - | 96 | 1,018 | 12.79% |
| JPM240510C00192500 | 2024-04-30 9:32AM EDT | 192.50 | 2.87 | 2.80 | 2.90 | -0.18 | -5.90% | 23 | 1,810 | 15.42% |
| JPM240510C00195000 | 2024-04-30 9:31AM EDT | 195.00 | 1.69 | 1.56 | 1.63 | -0.10 | -5.59% | 21 | 1,548 | 15.53% |
| JPM240510C00197500 | 2024-04-30 9:31AM EDT | 197.50 | 0.86 | 0.84 | 0.88 | -0.03 | -3.37% | 22 | 1,079 | 16.24% |
| JPM240510C00200000 | 2024-04-29 3:49PM EDT | 200.00 | 0.43 | 0.37 | 0.40 | 0.00 | - | 709 | 8,600 | 16.29% |
| JPM240510C00202500 | 2024-04-29 3:58PM EDT | 202.50 | 0.21 | 0.17 | 0.20 | 0.00 | - | 303 | 386 | 17.19% |
| JPM240510C00205000 | 2024-04-29 12:03PM EDT | 205.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 40 | 232 | 18.75% |
| JPM240510C00207500 | 2024-04-29 12:43PM EDT | 207.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 22 | 20.46% |
| JPM240510C00210000 | 2024-04-29 2:52PM EDT | 210.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 10 | 149 | 21.78% |
| JPM240510C00215000 | 2024-04-26 10:53AM EDT | 215.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 369 | 45.80% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 86 | 33.11% |
| JPM240510C00225000 | 2024-04-29 12:00PM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 76 | 51.42% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 17 | 32 | 57.32% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.46% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 83.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| JPM240510P00140000 | 2024-04-29 12:58PM EDT | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 64.84% |
| JPM240510P00150000 | 2024-04-29 3:54PM EDT | 150.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 18 | 64 | 25.00% |
| JPM240510P00155000 | 2024-04-29 3:39PM EDT | 155.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 18 | 1,042 | 51.56% |
| JPM240510P00160000 | 2024-04-29 10:59AM EDT | 160.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 7 | 1,980 | 48.83% |
| JPM240510P00162500 | 2024-04-25 10:53AM EDT | 162.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | - | 188 | 47.27% |
| JPM240510P00165000 | 2024-04-29 2:17PM EDT | 165.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 28 | 398 | 45.12% |
| JPM240510P00167500 | 2024-04-22 11:56AM EDT | 167.50 | 0.19 | 0.08 | 0.11 | 0.00 | - | - | 2 | 42.19% |
| JPM240510P00170000 | 2024-04-29 1:03PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 356 | 12.50% |
| JPM240510P00172500 | 2024-04-29 1:05PM EDT | 172.50 | 0.13 | 0.09 | 0.15 | 0.00 | - | 4 | 65 | 36.72% |
| JPM240510P00175000 | 2024-04-29 3:32PM EDT | 175.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 124 | 227 | 33.35% |
| JPM240510P00177500 | 2024-04-29 1:45PM EDT | 177.50 | 0.17 | 0.15 | 0.18 | 0.00 | - | 2 | 70 | 30.18% |
| JPM240510P00180000 | 2024-04-29 3:53PM EDT | 180.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 42 | 425 | 27.69% |
| JPM240510P00182500 | 2024-04-30 9:30AM EDT | 182.50 | 0.29 | 0.27 | 0.30 | +0.01 | +3.57% | 59 | 252 | 25.12% |
| JPM240510P00185000 | 2024-04-30 9:33AM EDT | 185.00 | 0.43 | 0.41 | 0.45 | +0.01 | +2.38% | 3 | 798 | 23.24% |
| JPM240510P00187500 | 2024-04-29 3:23PM EDT | 187.50 | 0.74 | 0.73 | 0.79 | 0.00 | - | 309 | 373 | 22.53% |
| JPM240510P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 1.20 | 1.26 | 1.32 | +0.04 | +3.45% | 2 | 714 | 21.74% |
| JPM240510P00192500 | 2024-04-29 3:57PM EDT | 192.50 | 2.07 | 2.14 | 2.23 | 0.00 | - | 1,853 | 1,569 | 21.81% |
| JPM240510P00195000 | 2024-04-30 9:33AM EDT | 195.00 | 3.60 | 3.45 | 3.60 | +0.35 | +11.29% | 10 | 372 | 22.83% |
| JPM240510P00197500 | 2024-04-29 9:30AM EDT | 197.50 | 4.62 | 5.25 | 5.70 | 0.00 | - | 2 | 11 | 27.22% |
| JPM240510P00200000 | 2024-04-29 11:14AM EDT | 200.00 | 6.35 | 6.95 | 7.70 | 0.00 | - | 3 | 20 | 29.37% |
| JPM240510P00202500 | 2024-04-25 10:20AM EDT | 202.50 | 10.75 | 9.10 | 10.80 | 0.00 | - | - | 5 | 40.41% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 11.85 | 12.80 | 0.00 | - | 15 | 0 | 41.17% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 15.90 | 18.05 | 0.00 | - | 16 | 0 | 53.52% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 25.50 | 28.55 | 0.00 | - | 1 | 0 | 57.57% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 30.15 | 34.15 | 0.00 | - | - | 0 | 66.75% |
© 2024 Yahoo. All rights reserved.