JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2023-11-22 10:59AM EDT | 65.00 | 88.79 | 101.10 | 104.90 | 0.00 | - | 1 | 8 | 0.00% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 75.00 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00080000 | 2023-11-01 1:12PM EDT | 80.00 | 61.08 | 76.90 | 79.15 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2023-11-02 12:24PM EDT | 90.00 | 53.30 | 67.20 | 68.60 | 0.00 | - | 9 | 23 | 0.00% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 104.35 | 105.00 | 0.00 | - | 2 | 157 | 64.94% |
| JPM240920C00100000 | 2024-04-04 9:39AM EDT | 100.00 | 100.48 | 89.40 | 92.05 | 0.00 | - | 14 | 49 | 0.00% |
| JPM240920C00105000 | 2024-02-13 4:23PM EDT | 105.00 | 69.56 | 82.50 | 85.60 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-01-08 4:52PM EDT | 110.00 | 64.35 | 66.90 | 68.00 | 0.00 | - | 234 | 229 | 0.00% |
| JPM240920C00115000 | 2024-04-05 12:10PM EDT | 115.00 | 84.71 | 75.50 | 77.30 | 0.00 | - | 5 | 209 | 0.00% |
| JPM240920C00120000 | 2024-04-12 2:14PM EDT | 120.00 | 66.50 | 80.00 | 80.55 | 0.00 | - | 2 | 983 | 53.10% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 70.33 | 75.10 | 75.60 | 0.00 | - | 3 | 271 | 50.13% |
| JPM240920C00130000 | 2024-04-26 12:22PM EDT | 130.00 | 66.10 | 70.25 | 70.80 | 0.00 | - | 1 | 184 | 49.98% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 135.00 | 58.78 | 65.30 | 65.85 | 0.00 | - | 44 | 236 | 46.70% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 140.00 | 46.40 | 60.50 | 61.15 | 0.00 | - | 21 | 288 | 44.97% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 145.00 | 41.65 | 55.75 | 56.30 | 0.00 | - | 1 | 355 | 42.25% |
| JPM240920C00150000 | 2024-05-07 10:06AM EDT | 150.00 | 45.25 | 51.00 | 51.45 | 0.00 | - | 3 | 1,670 | 39.50% |
| JPM240920C00155000 | 2024-05-02 11:34AM EDT | 155.00 | 38.87 | 46.15 | 46.80 | 0.00 | - | 2 | 2,511 | 37.60% |
| JPM240920C00160000 | 2024-05-07 9:41AM EDT | 160.00 | 35.95 | 41.65 | 41.95 | 0.00 | - | 1 | 1,580 | 34.71% |
| JPM240920C00165000 | 2024-05-09 1:11PM EDT | 165.00 | 37.05 | 36.80 | 37.45 | +1.85 | +5.26% | 1 | 2,909 | 33.05% |
| JPM240920C00170000 | 2024-05-08 10:29AM EDT | 170.00 | 27.00 | 32.25 | 32.80 | 0.00 | - | 25 | 2,474 | 30.63% |
| JPM240920C00175000 | 2024-05-10 10:33AM EDT | 175.00 | 28.13 | 27.90 | 28.10 | +2.28 | +8.82% | 37 | 3,271 | 27.89% |
| JPM240920C00180000 | 2024-05-06 11:16AM EDT | 180.00 | 17.37 | 23.70 | 23.90 | 0.00 | - | 8 | 2,259 | 26.36% |
| JPM240920C00185000 | 2024-05-09 2:56PM EDT | 185.00 | 19.66 | 19.75 | 19.95 | +1.21 | +6.56% | 1 | 2,883 | 25.01% |
| JPM240920C00190000 | 2024-05-10 11:12AM EDT | 190.00 | 16.25 | 16.05 | 16.25 | +1.05 | +6.91% | 15 | 3,718 | 23.72% |
| JPM240920C00195000 | 2024-05-10 9:59AM EDT | 195.00 | 13.00 | 12.80 | 12.95 | +0.95 | +7.88% | 13 | 2,993 | 22.70% |
| JPM240920C00200000 | 2024-05-10 11:37AM EDT | 200.00 | 9.95 | 9.95 | 10.10 | +0.68 | +7.34% | 40 | 2,780 | 21.92% |
| JPM240920C00210000 | 2024-05-10 11:46AM EDT | 210.00 | 5.55 | 5.50 | 5.60 | +0.75 | +15.62% | 84 | 5,118 | 20.54% |
| JPM240920C00220000 | 2024-05-10 11:34AM EDT | 220.00 | 2.71 | 2.73 | 2.76 | +0.30 | +12.45% | 67 | 1,908 | 19.58% |
| JPM240920C00230000 | 2024-05-10 11:35AM EDT | 230.00 | 1.26 | 1.23 | 1.26 | +0.22 | +21.15% | 48 | 3,364 | 19.12% |
| JPM240920C00240000 | 2024-05-10 9:59AM EDT | 240.00 | 0.54 | 0.53 | 0.56 | +0.13 | +31.71% | 7 | 530 | 19.07% |
| JPM240920C00250000 | 2024-05-08 2:12PM EDT | 250.00 | 0.18 | 0.25 | 0.27 | 0.00 | - | 10 | 368 | 19.51% |
| JPM240920C00260000 | 2024-04-30 11:04AM EDT | 260.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 1 | 135 | 20.34% |
| JPM240920C00270000 | 2024-05-07 1:54PM EDT | 270.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 200 | 108 | 21.53% |
| JPM240920C00280000 | 2024-05-07 1:54PM EDT | 280.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 200 | 104 | 26.00% |
| JPM240920C00290000 | 2024-04-09 12:29PM EDT | 290.00 | 0.16 | 0.02 | 0.22 | 0.00 | - | - | 1 | 28.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-03-19 2:16PM EDT | 65.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 206 | 74.32% |
| JPM240920P00070000 | 2023-12-19 1:03PM EDT | 70.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 16 | 314 | 69.63% |
| JPM240920P00075000 | 2024-01-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 335 | 64.45% |
| JPM240920P00080000 | 2024-04-29 11:12AM EDT | 80.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 249 | 58.40% |
| JPM240920P00085000 | 2024-04-30 11:38AM EDT | 85.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 71 | 54.69% |
| JPM240920P00090000 | 2024-05-06 9:37AM EDT | 90.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 5 | 341 | 48.44% |
| JPM240920P00095000 | 2024-05-09 12:44PM EDT | 95.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 222 | 46.29% |
| JPM240920P00100000 | 2024-03-12 10:46AM EDT | 100.00 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 353 | 53.08% |
| JPM240920P00105000 | 2024-05-07 9:30AM EDT | 105.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 52 | 152 | 47.17% |
| JPM240920P00110000 | 2024-05-10 9:30AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 4 | 1,505 | 44.73% |
| JPM240920P00115000 | 2024-05-08 11:22AM EDT | 115.00 | 0.18 | 0.01 | 0.22 | 0.00 | - | 5 | 316 | 42.24% |
| JPM240920P00120000 | 2024-05-07 1:38PM EDT | 120.00 | 0.16 | 0.01 | 0.25 | 0.00 | - | 1 | 1,243 | 40.04% |
| JPM240920P00125000 | 2024-05-06 10:08AM EDT | 125.00 | 0.24 | 0.14 | 0.17 | 0.00 | - | 9 | 4,656 | 35.16% |
| JPM240920P00130000 | 2024-05-10 10:10AM EDT | 130.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 2 | 3,203 | 33.25% |
| JPM240920P00135000 | 2024-05-03 1:54PM EDT | 135.00 | 0.40 | 0.23 | 0.25 | 0.00 | - | 2 | 2,772 | 31.69% |
| JPM240920P00140000 | 2024-05-09 1:41PM EDT | 140.00 | 0.36 | 0.29 | 0.32 | 0.00 | - | 22 | 2,828 | 30.25% |
| JPM240920P00145000 | 2024-05-09 12:48PM EDT | 145.00 | 0.43 | 0.37 | 0.39 | 0.00 | - | 10 | 3,775 | 28.59% |
| JPM240920P00150000 | 2024-05-10 11:33AM EDT | 150.00 | 0.48 | 0.46 | 0.49 | -0.13 | -21.31% | 125 | 2,854 | 27.11% |
| JPM240920P00155000 | 2024-05-09 1:15PM EDT | 155.00 | 0.70 | 0.60 | 0.62 | 0.00 | - | 1 | 3,280 | 25.66% |
| JPM240920P00160000 | 2024-05-09 12:27PM EDT | 160.00 | 0.92 | 0.77 | 0.80 | 0.00 | - | 3 | 1,789 | 24.32% |
| JPM240920P00165000 | 2024-05-10 10:13AM EDT | 165.00 | 1.05 | 1.02 | 1.05 | -0.14 | -11.76% | 3 | 1,922 | 23.06% |
| JPM240920P00170000 | 2024-05-10 11:35AM EDT | 170.00 | 1.42 | 1.37 | 1.41 | -0.22 | -13.41% | 126 | 1,468 | 21.96% |
| JPM240920P00175000 | 2024-05-10 10:47AM EDT | 175.00 | 1.88 | 1.88 | 1.91 | -0.28 | -12.96% | 4 | 3,459 | 20.92% |
| JPM240920P00180000 | 2024-05-09 3:52PM EDT | 180.00 | 2.55 | 2.57 | 2.62 | -0.31 | -10.84% | 4 | 2,245 | 20.03% |
| JPM240920P00185000 | 2024-05-09 3:51PM EDT | 185.00 | 3.55 | 3.50 | 3.65 | -0.37 | -9.44% | 20 | 1,746 | 19.37% |
| JPM240920P00190000 | 2024-05-10 10:27AM EDT | 190.00 | 4.86 | 4.85 | 4.95 | -0.56 | -10.33% | 15 | 1,270 | 18.60% |
| JPM240920P00195000 | 2024-05-10 11:56AM EDT | 195.00 | 6.55 | 6.50 | 6.65 | -0.65 | -9.03% | 22 | 1,133 | 17.91% |
| JPM240920P00200000 | 2024-05-10 11:43AM EDT | 200.00 | 8.75 | 8.65 | 8.80 | -0.70 | -7.41% | 177 | 1,705 | 17.26% |
| JPM240920P00210000 | 2024-05-08 11:26AM EDT | 210.00 | 18.55 | 14.40 | 14.60 | 0.00 | - | 1 | 107 | 16.11% |
| JPM240920P00220000 | 2024-05-09 3:55PM EDT | 220.00 | 22.40 | 21.95 | 22.35 | -0.80 | -3.45% | 3 | 3 | 15.38% |
| JPM240920P00230000 | 2024-05-10 10:38AM EDT | 230.00 | 31.00 | 30.75 | 31.50 | -6.45 | -17.22% | 1 | 0 | 15.63% |
| JPM240920P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.73 | 40.85 | 41.50 | 0.00 | - | 2 | 0 | 19.06% |
© 2024 Yahoo. All rights reserved.