JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00090000 | 2024-07-19 10:23AM EDT | 90.00 | 122.11 | 122.20 | 124.05 | 0.00 | - | 1 | 0 | 197.27% |
| JPM240816C00095000 | 2024-05-17 10:34AM EDT | 95.00 | 109.80 | 98.65 | 99.55 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240816C00100000 | 2024-07-03 10:41AM EDT | 100.00 | 108.31 | 111.20 | 114.05 | 0.00 | - | 3 | 0 | 152.64% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 69.35 | 72.15 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240816C00130000 | 2024-07-11 9:57AM EDT | 130.00 | 76.58 | 80.50 | 84.15 | 0.00 | - | 2 | 1 | 84.38% |
| JPM240816C00135000 | 2024-07-03 11:59AM EDT | 135.00 | 73.05 | 75.50 | 79.20 | 0.00 | - | 10 | 0 | 80.86% |
| JPM240816C00140000 | 2024-06-05 10:05AM EDT | 140.00 | 59.28 | 66.45 | 66.90 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240816C00145000 | 2024-06-21 11:52AM EDT | 145.00 | 49.90 | 63.45 | 67.50 | 0.00 | - | 5 | 5 | 78.32% |
| JPM240816C00150000 | 2024-07-01 10:24AM EDT | 150.00 | 56.25 | 62.40 | 64.25 | 0.00 | - | 2 | 3 | 94.24% |
| JPM240816C00155000 | 2024-07-19 9:53AM EDT | 155.00 | 56.85 | 55.65 | 59.30 | 0.00 | - | 2 | 5 | 65.23% |
| JPM240816C00160000 | 2024-07-23 12:29PM EDT | 160.00 | 51.55 | 52.45 | 54.30 | 0.00 | - | 2 | 68 | 80.57% |
| JPM240816C00165000 | 2024-07-25 3:17PM EDT | 165.00 | 44.74 | 45.65 | 49.35 | 0.00 | - | 2 | 132 | 54.74% |
| JPM240816C00170000 | 2024-07-19 3:17PM EDT | 170.00 | 43.45 | 40.60 | 44.40 | +2.14 | +5.18% | 11 | 2,146 | 79.26% |
| JPM240816C00175000 | 2024-07-24 1:01PM EDT | 175.00 | 36.65 | 36.60 | 38.55 | 0.00 | - | 2 | 1,120 | 61.99% |
| JPM240816C00180000 | 2024-07-26 10:24AM EDT | 180.00 | 32.35 | 32.60 | 33.60 | +3.07 | +10.48% | 5 | 431 | 55.62% |
| JPM240816C00185000 | 2024-07-24 3:47PM EDT | 185.00 | 24.73 | 27.65 | 28.55 | 0.00 | - | 2 | 923 | 48.13% |
| JPM240816C00190000 | 2024-07-26 3:21PM EDT | 190.00 | 23.35 | 22.75 | 23.65 | +2.85 | +13.90% | 23 | 1,180 | 42.18% |
| JPM240816C00195000 | 2024-07-26 3:46PM EDT | 195.00 | 18.50 | 17.90 | 18.60 | +2.73 | +17.31% | 3 | 3,171 | 34.67% |
| JPM240816C00200000 | 2024-07-26 2:06PM EDT | 200.00 | 13.60 | 13.35 | 14.75 | +2.75 | +25.35% | 129 | 6,648 | 35.46% |
| JPM240816C00205000 | 2024-07-26 3:08PM EDT | 205.00 | 9.20 | 9.15 | 9.45 | +2.30 | +33.33% | 298 | 3,076 | 25.16% |
| JPM240816C00210000 | 2024-07-26 3:55PM EDT | 210.00 | 5.50 | 5.50 | 5.70 | +1.60 | +41.03% | 1,259 | 4,386 | 22.23% |
| JPM240816C00215000 | 2024-07-26 3:58PM EDT | 215.00 | 2.85 | 2.77 | 3.25 | +0.91 | +46.91% | 3,324 | 7,480 | 22.00% |
| JPM240816C00220000 | 2024-07-26 3:57PM EDT | 220.00 | 1.16 | 1.15 | 1.24 | +0.38 | +48.72% | 788 | 12,972 | 19.20% |
| JPM240816C00225000 | 2024-07-26 3:44PM EDT | 225.00 | 0.40 | 0.35 | 0.42 | +0.11 | +37.93% | 476 | 9,136 | 18.41% |
| JPM240816C00230000 | 2024-07-26 3:42PM EDT | 230.00 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 73 | 2,966 | 18.60% |
| JPM240816C00235000 | 2024-07-26 3:32PM EDT | 235.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 5 | 627 | 19.24% |
| JPM240816C00240000 | 2024-07-26 10:53AM EDT | 240.00 | 0.03 | 0.00 | 0.17 | -0.06 | -66.67% | 3 | 173 | 27.20% |
| JPM240816C00245000 | 2024-07-18 3:33PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 171 | 23.24% |
| JPM240816C00250000 | 2024-07-22 11:39AM EDT | 250.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 179 | 30.86% |
| JPM240816C00255000 | 2024-07-10 3:54PM EDT | 255.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | - | 1 | 41.11% |
| JPM240816C00260000 | 2024-07-17 9:30AM EDT | 260.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 123 | 40.43% |
| JPM240816C00265000 | 2024-06-21 12:11PM EDT | 265.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 60 | 1 | 62.23% |
| JPM240816C00270000 | 2024-05-28 1:53PM EDT | 270.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 44.14% |
| JPM240816C00280000 | 2024-07-12 10:04AM EDT | 280.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 30 | 32 | 48.44% |
| JPM240816C00290000 | 2024-07-05 10:05AM EDT | 290.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 57.52% |
| JPM240816C00295000 | 2024-07-23 2:05PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 53.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 144.92% |
| JPM240816P00095000 | 2024-05-01 2:49PM EDT | 95.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | - | 1 | 190.63% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 123.44% |
| JPM240816P00110000 | 2024-07-01 3:28PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 35 | 96.88% |
| JPM240816P00115000 | 2024-06-03 11:26AM EDT | 115.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 101.17% |
| JPM240816P00120000 | 2024-06-28 10:38AM EDT | 120.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 3 | 56 | 102.93% |
| JPM240816P00125000 | 2024-07-22 1:39PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 67 | 73.44% |
| JPM240816P00130000 | 2024-07-22 1:21PM EDT | 130.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 59 | 84.38% |
| JPM240816P00135000 | 2024-07-25 9:30AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 179 | 62.50% |
| JPM240816P00140000 | 2024-07-22 3:29PM EDT | 140.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 1,687 | 69.14% |
| JPM240816P00145000 | 2024-07-19 1:06PM EDT | 145.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 3,777 | 68.56% |
| JPM240816P00150000 | 2024-07-26 1:19PM EDT | 150.00 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 1 | 1,176 | 63.09% |
| JPM240816P00155000 | 2024-07-24 2:54PM EDT | 155.00 | 0.03 | 0.02 | 0.30 | -0.06 | -66.67% | 5 | 362 | 61.52% |
| JPM240816P00160000 | 2024-07-25 3:59PM EDT | 160.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 2 | 902 | 51.76% |
| JPM240816P00165000 | 2024-07-25 3:30PM EDT | 165.00 | 0.09 | 0.02 | 0.33 | 0.00 | - | 2 | 3,089 | 51.42% |
| JPM240816P00170000 | 2024-07-26 10:48AM EDT | 170.00 | 0.07 | 0.03 | 0.11 | -0.06 | -46.15% | 40 | 5,664 | 42.97% |
| JPM240816P00175000 | 2024-07-26 11:59AM EDT | 175.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 17 | 2,684 | 37.60% |
| JPM240816P00180000 | 2024-07-25 3:59PM EDT | 180.00 | 0.19 | 0.12 | 0.14 | -0.04 | -17.39% | 1 | 1,415 | 34.47% |
| JPM240816P00185000 | 2024-07-26 1:21PM EDT | 185.00 | 0.16 | 0.15 | 0.18 | -0.17 | -51.52% | 15 | 13,112 | 30.81% |
| JPM240816P00190000 | 2024-07-26 2:37PM EDT | 190.00 | 0.23 | 0.22 | 0.24 | -0.23 | -50.00% | 118 | 3,231 | 27.15% |
| JPM240816P00195000 | 2024-07-26 3:59PM EDT | 195.00 | 0.36 | 0.34 | 0.37 | -0.37 | -50.68% | 2,971 | 6,784 | 24.07% |
| JPM240816P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 0.65 | 0.42 | 0.67 | -0.68 | -51.13% | 238 | 4,677 | 21.63% |
| JPM240816P00205000 | 2024-07-26 3:34PM EDT | 205.00 | 1.34 | 1.26 | 1.34 | -1.13 | -45.75% | 1,367 | 2,544 | 19.79% |
| JPM240816P00210000 | 2024-07-26 3:58PM EDT | 210.00 | 2.75 | 2.57 | 2.70 | -1.79 | -39.43% | 1,279 | 2,275 | 18.38% |
| JPM240816P00215000 | 2024-07-26 3:49PM EDT | 215.00 | 4.80 | 4.85 | 5.05 | -2.31 | -32.49% | 404 | 1,007 | 17.12% |
| JPM240816P00220000 | 2024-07-26 3:46PM EDT | 220.00 | 8.23 | 8.15 | 8.80 | -2.87 | -25.86% | 46 | 515 | 17.87% |
| JPM240816P00225000 | 2024-07-25 2:30PM EDT | 225.00 | 16.40 | 12.30 | 14.10 | 0.00 | - | 20 | 21 | 26.45% |
| JPM240816P00230000 | 2024-07-25 3:37PM EDT | 230.00 | 20.60 | 16.25 | 18.10 | 0.00 | - | 2 | 2 | 22.27% |
| JPM240816P00235000 | 2024-07-25 3:37PM EDT | 235.00 | 25.62 | 22.15 | 23.10 | 0.00 | - | - | - | 26.71% |
| JPM240816P00240000 | 2024-07-24 9:30AM EDT | 240.00 | 29.94 | 26.25 | 29.40 | 0.00 | - | 1 | 0 | 45.84% |
| JPM240816P00245000 | 2024-07-23 3:51PM EDT | 245.00 | 34.39 | 31.25 | 34.40 | 0.00 | - | 1 | 0 | 50.92% |
| JPM240816P00250000 | 2024-06-12 2:13PM EDT | 250.00 | 57.35 | 44.45 | 46.85 | 0.00 | - | 181 | 0 | 98.82% |
| JPM240816P00260000 | 2024-07-09 3:42PM EDT | 260.00 | 51.65 | 46.25 | 49.40 | 0.00 | - | 4 | 0 | 64.83% |
| JPM240816P00265000 | 2024-07-09 3:42PM EDT | 265.00 | 56.67 | 51.25 | 54.40 | 0.00 | - | - | 0 | 69.12% |
| JPM240816P00270000 | 2024-06-28 10:56AM EDT | 270.00 | 68.82 | 56.25 | 59.40 | 0.00 | - | 3 | 0 | 73.24% |
| JPM240816P00280000 | 2024-06-13 3:33PM EDT | 280.00 | 86.25 | 73.00 | 75.65 | 0.00 | - | 312 | 0 | 122.27% |
© 2024 Yahoo. All rights reserved.