JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2023-03-16 1:04PM EDT | 55.00 | 76.95 | 73.70 | 75.55 | 0.00 | - | 3 | 7 | 56.79% |
| JPM240621C00060000 | 2023-03-10 10:39AM EDT | 60.00 | 69.75 | 68.20 | 71.20 | 0.00 | - | 1 | 15 | 55.62% |
| JPM240621C00065000 | 2023-01-05 10:30AM EDT | 65.00 | 71.12 | 75.45 | 78.55 | 0.00 | - | 4 | 4 | 93.04% |
| JPM240621C00070000 | 2023-03-15 1:01PM EDT | 70.00 | 59.00 | 60.00 | 61.15 | 0.00 | - | 1 | 5 | 45.91% |
| JPM240621C00075000 | 2023-03-20 10:13AM EDT | 75.00 | 56.17 | 55.45 | 57.00 | 0.00 | - | 1 | 28 | 45.37% |
| JPM240621C00080000 | 2023-03-17 3:47PM EDT | 80.00 | 49.50 | 51.40 | 52.75 | 0.00 | - | 1 | 75 | 43.95% |
| JPM240621C00085000 | 2023-03-16 1:20PM EDT | 85.00 | 49.70 | 47.25 | 48.05 | 0.00 | - | 2 | 112 | 40.78% |
| JPM240621C00090000 | 2023-03-21 9:46AM EDT | 90.00 | 45.63 | 43.30 | 43.90 | 0.00 | - | 8 | 459 | 39.31% |
| JPM240621C00095000 | 2023-03-20 2:01PM EDT | 95.00 | 38.10 | 39.40 | 40.25 | 0.00 | - | 5 | 363 | 38.92% |
| JPM240621C00100000 | 2023-03-20 11:18AM EDT | 100.00 | 35.45 | 35.50 | 36.30 | 0.00 | - | 2 | 250 | 37.36% |
| JPM240621C00105000 | 2023-03-17 3:50PM EDT | 105.00 | 30.51 | 31.85 | 32.35 | 0.00 | - | 5 | 127 | 35.57% |
| JPM240621C00110000 | 2023-03-23 10:04AM EDT | 110.00 | 28.55 | 28.30 | 28.65 | +0.20 | +0.71% | 1 | 1,642 | 34.09% |
| JPM240621C00115000 | 2023-03-17 3:10PM EDT | 115.00 | 24.04 | 25.00 | 25.65 | 0.00 | - | 13 | 382 | 33.72% |
| JPM240621C00120000 | 2023-03-20 2:07PM EDT | 120.00 | 21.13 | 21.80 | 22.25 | 0.00 | - | 9 | 3,651 | 32.21% |
| JPM240621C00125000 | 2023-03-22 3:59PM EDT | 125.00 | 18.95 | 18.70 | 19.35 | +0.62 | +3.38% | 5 | 4,153 | 31.31% |
| JPM240621C00130000 | 2023-03-23 9:39AM EDT | 130.00 | 16.40 | 16.15 | 16.70 | +0.90 | +5.81% | 3 | 4,398 | 30.50% |
| JPM240621C00135000 | 2023-03-22 12:00PM EDT | 135.00 | 14.35 | 13.65 | 14.20 | 0.00 | - | 1 | 503 | 29.59% |
| JPM240621C00140000 | 2023-03-23 9:55AM EDT | 140.00 | 11.70 | 11.35 | 11.95 | -0.40 | -3.31% | 4 | 635 | 28.75% |
| JPM240621C00145000 | 2023-03-22 3:59PM EDT | 145.00 | 9.20 | 9.35 | 10.00 | 0.00 | - | 10 | 483 | 28.07% |
| JPM240621C00150000 | 2023-03-22 10:52AM EDT | 150.00 | 8.90 | 7.70 | 8.25 | 0.00 | - | 3 | 1,416 | 27.37% |
| JPM240621C00155000 | 2023-03-22 11:10AM EDT | 155.00 | 6.90 | 6.15 | 6.90 | 0.00 | - | 1 | 2,504 | 27.06% |
| JPM240621C00160000 | 2023-03-21 1:13PM EDT | 160.00 | 6.25 | 4.95 | 5.45 | 0.00 | - | 42 | 373 | 26.17% |
| JPM240621C00165000 | 2023-03-23 9:59AM EDT | 165.00 | 4.15 | 4.00 | 4.40 | -0.50 | -10.75% | 5 | 157 | 25.72% |
| JPM240621C00170000 | 2023-03-22 3:59PM EDT | 170.00 | 3.12 | 3.15 | 3.50 | 0.00 | - | 676 | 705 | 25.26% |
| JPM240621C00175000 | 2023-03-22 12:10PM EDT | 175.00 | 2.95 | 2.47 | 2.85 | 0.00 | - | 1 | 327 | 25.09% |
| JPM240621C00180000 | 2023-03-20 1:23PM EDT | 180.00 | 2.05 | 1.94 | 2.28 | -0.24 | -10.48% | 1 | 185 | 24.85% |
| JPM240621C00185000 | 2023-03-16 1:28PM EDT | 185.00 | 2.23 | 1.54 | 2.02 | 0.00 | - | 3 | 241 | 25.33% |
| JPM240621C00190000 | 2023-03-22 2:03PM EDT | 190.00 | 1.34 | 1.22 | 1.66 | 0.00 | - | 1 | 205 | 25.29% |
| JPM240621C00195000 | 2023-03-20 1:27PM EDT | 195.00 | 1.26 | 0.96 | 1.34 | 0.00 | - | 2 | 142 | 25.15% |
| JPM240621C00200000 | 2023-03-22 2:02PM EDT | 200.00 | 0.90 | 0.73 | 1.14 | 0.00 | - | 2 | 264 | 25.33% |
| JPM240621C00210000 | 2023-03-22 11:57AM EDT | 210.00 | 0.75 | 0.20 | 0.83 | 0.00 | - | 2 | 235 | 25.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2023-03-22 2:53PM EDT | 55.00 | 0.77 | 0.46 | 1.00 | 0.00 | - | 8 | 1,546 | 47.27% |
| JPM240621P00060000 | 2023-03-22 2:15PM EDT | 60.00 | 1.48 | 0.66 | 1.59 | 0.00 | - | 3 | 187 | 47.74% |
| JPM240621P00065000 | 2023-03-20 10:10AM EDT | 65.00 | 1.70 | 0.91 | 1.90 | 0.00 | - | 1 | 564 | 45.42% |
| JPM240621P00070000 | 2023-03-22 3:32PM EDT | 70.00 | 1.72 | 1.67 | 2.13 | 0.00 | - | 5 | 581 | 42.55% |
| JPM240621P00075000 | 2023-03-22 10:28AM EDT | 75.00 | 2.18 | 2.11 | 2.55 | 0.00 | - | 10 | 164 | 40.63% |
| JPM240621P00080000 | 2023-03-20 12:15PM EDT | 80.00 | 3.30 | 2.56 | 2.90 | 0.00 | - | 2 | 1,505 | 38.24% |
| JPM240621P00085000 | 2023-03-17 3:18PM EDT | 85.00 | 4.30 | 3.10 | 3.40 | 0.00 | - | 10 | 212 | 36.34% |
| JPM240621P00090000 | 2023-03-20 10:09AM EDT | 90.00 | 4.60 | 3.80 | 4.10 | 0.00 | - | 4 | 390 | 34.92% |
| JPM240621P00095000 | 2023-03-16 10:16AM EDT | 95.00 | 5.55 | 4.60 | 4.85 | 0.00 | - | 2 | 1,109 | 33.37% |
| JPM240621P00100000 | 2023-03-22 10:19AM EDT | 100.00 | 5.70 | 5.50 | 5.70 | 0.00 | - | 4 | 476 | 31.83% |
| JPM240621P00105000 | 2023-03-21 9:59AM EDT | 105.00 | 6.45 | 6.60 | 6.85 | 0.00 | - | 2 | 1,581 | 30.73% |
| JPM240621P00110000 | 2023-03-22 9:43AM EDT | 110.00 | 7.90 | 7.80 | 8.20 | 0.00 | - | 1 | 2,989 | 29.72% |
| JPM240621P00115000 | 2023-03-23 10:06AM EDT | 115.00 | 9.30 | 9.25 | 9.45 | +0.15 | +1.64% | 33 | 6,136 | 28.15% |
| JPM240621P00120000 | 2023-03-23 10:05AM EDT | 120.00 | 10.95 | 10.80 | 11.20 | +0.05 | +0.46% | 43 | 4,349 | 27.21% |
| JPM240621P00125000 | 2023-03-22 10:43AM EDT | 125.00 | 12.60 | 12.55 | 12.95 | 0.00 | - | 1 | 2,071 | 25.87% |
| JPM240621P00130000 | 2023-03-22 12:00PM EDT | 130.00 | 14.80 | 14.75 | 15.20 | 0.00 | - | 25 | 4,130 | 25.01% |
| JPM240621P00135000 | 2023-03-22 9:52AM EDT | 135.00 | 17.00 | 17.00 | 17.60 | 0.00 | - | 2 | 3,011 | 23.96% |
| JPM240621P00140000 | 2023-03-14 3:29PM EDT | 140.00 | 17.72 | 19.70 | 20.30 | 0.00 | - | 3 | 579 | 22.97% |
| JPM240621P00145000 | 2023-03-13 1:31PM EDT | 145.00 | 21.95 | 22.50 | 23.20 | 0.00 | - | 14 | 230 | 21.82% |
| JPM240621P00150000 | 2023-03-23 9:55AM EDT | 150.00 | 26.20 | 25.80 | 26.50 | +1.10 | +4.38% | 2 | 145 | 20.87% |
| JPM240621P00155000 | 2023-03-15 11:19AM EDT | 155.00 | 30.75 | 29.30 | 29.85 | 0.00 | - | 2 | 43 | 19.36% |
| JPM240621P00160000 | 2023-03-15 1:24PM EDT | 160.00 | 35.35 | 33.15 | 34.05 | 0.00 | - | 4 | 398 | 19.18% |
| JPM240621P00165000 | 2023-03-17 3:38PM EDT | 165.00 | 41.38 | 37.30 | 38.40 | 0.00 | - | 2 | 188 | 18.94% |
| JPM240621P00170000 | 2023-03-20 1:18PM EDT | 170.00 | 44.28 | 41.65 | 42.65 | 0.00 | - | 2 | 91 | 17.71% |
| JPM240621P00175000 | 2023-03-17 11:23AM EDT | 175.00 | 49.85 | 46.60 | 47.75 | 0.00 | - | 1 | 2 | 19.46% |
| JPM240621P00180000 | 2023-03-17 3:42PM EDT | 180.00 | 54.88 | 50.90 | 53.00 | 0.00 | - | 142 | 71 | 21.75% |
| JPM240621P00185000 | 2023-03-13 9:54AM EDT | 185.00 | 54.40 | 56.05 | 58.00 | 0.00 | - | - | 2 | 23.00% |
| JPM240621P00195000 | 2023-03-17 3:38PM EDT | 195.00 | 69.72 | 65.90 | 68.05 | 0.00 | - | 2 | 1 | 25.56% |
| JPM240621P00200000 | 2023-03-17 3:39PM EDT | 200.00 | 74.79 | 70.75 | 73.25 | 0.00 | - | 99 | 49 | 27.49% |
| JPM240621P00210000 | 2023-03-20 1:18PM EDT | 210.00 | 83.52 | 80.70 | 83.35 | 0.00 | - | 2 | 114 | 30.04% |
© 2023 Yahoo. All rights reserved.
