JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2023-07-03 11:45AM EDT | 55.00 | 92.40 | 100.80 | 101.55 | 0.00 | - | 10 | 2 | 126.27% |
| JPM240621C00060000 | 2023-07-03 11:45AM EDT | 60.00 | 87.15 | 95.70 | 96.60 | 0.00 | - | 15 | 1 | 116.53% |
| JPM240621C00065000 | 2023-07-05 9:41AM EDT | 65.00 | 80.63 | 91.30 | 93.35 | 0.00 | - | 2 | 5 | 113.47% |
| JPM240621C00070000 | 2023-06-06 9:41AM EDT | 70.00 | 69.99 | 72.70 | 73.80 | 0.00 | - | 3 | 5 | 0.00% |
| JPM240621C00075000 | 2023-09-06 1:54PM EDT | 75.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| JPM240621C00080000 | 2023-09-05 2:02PM EDT | 80.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| JPM240621C00085000 | 2023-08-07 10:49AM EDT | 85.00 | 74.50 | 61.00 | 62.20 | 0.00 | - | 1 | 183 | 25.59% |
| JPM240621C00090000 | 2023-08-22 10:33AM EDT | 90.00 | 60.26 | 58.15 | 59.60 | 0.00 | - | 5 | 576 | 46.46% |
| JPM240621C00095000 | 2023-08-25 11:41AM EDT | 95.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 0.00% |
| JPM240621C00100000 | 2023-09-13 12:33PM EDT | 100.00 | 49.39 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.00% |
| JPM240621C00105000 | 2023-08-23 9:34AM EDT | 105.00 | 44.62 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| JPM240621C00110000 | 2023-09-21 3:45PM EDT | 110.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,807 | 0.00% |
| JPM240621C00115000 | 2023-09-15 1:22PM EDT | 115.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| JPM240621C00120000 | 2023-09-15 1:27PM EDT | 120.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,342 | 0.00% |
| JPM240621C00125000 | 2023-09-06 11:52AM EDT | 125.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,517 | 0.00% |
| JPM240621C00130000 | 2023-09-20 1:35PM EDT | 130.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5,422 | 0.00% |
| JPM240621C00135000 | 2023-09-18 11:47AM EDT | 135.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 736 | 0.00% |
| JPM240621C00140000 | 2023-09-19 3:14PM EDT | 140.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,034 | 0.00% |
| JPM240621C00145000 | 2023-09-21 3:43PM EDT | 145.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 15 | 1,659 | 0.00% |
| JPM240621C00150000 | 2023-09-21 1:02PM EDT | 150.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 19 | 2,582 | 0.78% |
| JPM240621C00155000 | 2023-09-21 3:34PM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 41 | 7,828 | 1.56% |
| JPM240621C00160000 | 2023-09-21 12:15PM EDT | 160.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,632 | 1.56% |
| JPM240621C00165000 | 2023-09-21 3:43PM EDT | 165.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 190 | 3,280 | 3.13% |
| JPM240621C00170000 | 2023-09-21 2:49PM EDT | 170.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 3,873 | 3.13% |
| JPM240621C00175000 | 2023-09-21 3:15PM EDT | 175.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 2,549 | 3.13% |
| JPM240621C00180000 | 2023-09-21 12:33PM EDT | 180.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 26 | 2,076 | 6.25% |
| JPM240621C00185000 | 2023-09-21 12:25PM EDT | 185.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 6.25% |
| JPM240621C00190000 | 2023-09-20 12:07PM EDT | 190.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 545 | 6.25% |
| JPM240621C00195000 | 2023-09-18 2:17PM EDT | 195.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 6.25% |
| JPM240621C00200000 | 2023-09-15 1:41PM EDT | 200.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2,134 | 6.25% |
| JPM240621C00210000 | 2023-09-15 1:41PM EDT | 210.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 6.25% |
| JPM240621C00220000 | 2023-09-20 2:57PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| JPM240621C00230000 | 2023-09-21 9:52AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 2 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2023-09-19 3:23PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,689 | 25.00% |
| JPM240621P00060000 | 2023-08-31 3:22PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 305 | 25.00% |
| JPM240621P00065000 | 2023-09-21 1:39PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 630 | 25.00% |
| JPM240621P00070000 | 2023-09-11 1:49PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 735 | 12.50% |
| JPM240621P00075000 | 2023-09-18 3:28PM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 415 | 12.50% |
| JPM240621P00080000 | 2023-09-18 9:56AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,966 | 12.50% |
| JPM240621P00085000 | 2023-09-18 10:17AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 12.50% |
| JPM240621P00090000 | 2023-09-21 1:39PM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 739 | 12.50% |
| JPM240621P00095000 | 2023-09-20 12:13PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 1,818 | 12.50% |
| JPM240621P00100000 | 2023-09-21 12:07PM EDT | 100.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,354 | 12.50% |
| JPM240621P00105000 | 2023-09-18 12:16PM EDT | 105.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,437 | 6.25% |
| JPM240621P00110000 | 2023-09-21 9:56AM EDT | 110.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4,187 | 6.25% |
| JPM240621P00115000 | 2023-09-20 10:15AM EDT | 115.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9,075 | 6.25% |
| JPM240621P00120000 | 2023-09-21 3:19PM EDT | 120.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 110 | 9,487 | 6.25% |
| JPM240621P00125000 | 2023-09-21 9:56AM EDT | 125.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,428 | 3.13% |
| JPM240621P00130000 | 2023-09-21 2:31PM EDT | 130.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 6,974 | 3.13% |
| JPM240621P00135000 | 2023-09-21 11:51AM EDT | 135.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 24 | 4,183 | 3.13% |
| JPM240621P00140000 | 2023-09-20 10:31AM EDT | 140.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5,917 | 1.56% |
| JPM240621P00145000 | 2023-09-21 3:59PM EDT | 145.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,579 | 0.39% |
| JPM240621P00150000 | 2023-09-21 11:54AM EDT | 150.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 15 | 2,387 | 0.00% |
| JPM240621P00155000 | 2023-09-21 2:45PM EDT | 155.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,603 | 0.00% |
| JPM240621P00160000 | 2023-09-21 1:20PM EDT | 160.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 78 | 1,484 | 0.00% |
| JPM240621P00165000 | 2023-08-21 3:29PM EDT | 165.00 | 19.00 | 19.20 | 20.00 | 0.00 | - | 10 | 443 | 15.13% |
| JPM240621P00170000 | 2023-08-22 2:16PM EDT | 170.00 | 25.15 | 23.95 | 24.60 | 0.00 | - | 2 | 409 | 16.21% |
| JPM240621P00175000 | 2023-09-19 1:17PM EDT | 175.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| JPM240621P00180000 | 2023-09-11 12:25PM EDT | 180.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| JPM240621P00185000 | 2023-09-06 11:32AM EDT | 185.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| JPM240621P00190000 | 2023-08-07 3:16PM EDT | 190.00 | 33.20 | 44.75 | 45.60 | 0.00 | - | 1 | 0 | 27.13% |
| JPM240621P00195000 | 2023-03-17 3:38PM EDT | 195.00 | 69.72 | 55.35 | 57.10 | 0.00 | - | 2 | 0 | 45.60% |
| JPM240621P00200000 | 2023-09-06 1:55PM EDT | 200.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM240621P00210000 | 2023-08-22 2:16PM EDT | 210.00 | 63.40 | 62.85 | 63.95 | 0.00 | - | 2 | 0 | 26.80% |
© 2023 Yahoo. All rights reserved.
