JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2024-07-03 11:10AM EDT | 65.00 | 143.40 | 145.55 | 149.35 | 0.00 | - | 2 | 1 | 130.86% |
| 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 | 2024-06-06 1:36PM EDT | 80.00 | 117.20 | 124.15 | 127.50 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2024-07-19 10:23AM EDT | 90.00 | 122.64 | 120.75 | 124.60 | 0.00 | - | 1 | 1 | 107.32% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 105.80 | 107.60 | 0.00 | - | 2 | 157 | 0.00% |
| JPM240920C00100000 | 2024-07-03 10:14AM EDT | 100.00 | 109.40 | 110.90 | 114.65 | 0.00 | - | 14 | 35 | 98.44% |
| JPM240920C00105000 | 2024-05-17 11:12AM EDT | 105.00 | 99.80 | 88.80 | 89.80 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-07-05 9:40AM EDT | 110.00 | 97.28 | 101.00 | 104.75 | 0.00 | - | 1 | 230 | 89.70% |
| JPM240920C00115000 | 2024-05-17 11:11AM EDT | 115.00 | 90.05 | 77.25 | 79.85 | 0.00 | - | 1 | 209 | 0.00% |
| JPM240920C00120000 | 2024-07-02 11:43AM EDT | 120.00 | 86.90 | 91.10 | 94.90 | 0.00 | - | 1 | 987 | 81.74% |
| JPM240920C00125000 | 2024-07-10 2:37PM EDT | 125.00 | 83.95 | 86.15 | 89.95 | 0.00 | - | 79 | 270 | 77.56% |
| JPM240920C00130000 | 2024-07-15 11:36AM EDT | 130.00 | 81.00 | 81.85 | 85.00 | 0.00 | - | 1 | 190 | 78.37% |
| JPM240920C00135000 | 2024-07-11 3:37PM EDT | 135.00 | 73.40 | 77.00 | 79.85 | 0.00 | - | 1 | 231 | 73.24% |
| JPM240920C00140000 | 2024-07-10 2:17PM EDT | 140.00 | 69.20 | 71.35 | 75.10 | 0.00 | - | 2 | 282 | 65.67% |
| JPM240920C00145000 | 2024-07-16 11:11AM EDT | 145.00 | 68.24 | 68.10 | 69.30 | 0.00 | - | 8 | 351 | 66.60% |
| JPM240920C00150000 | 2024-07-22 1:35PM EDT | 150.00 | 62.47 | 63.25 | 64.45 | 0.00 | - | 2 | 1,622 | 63.23% |
| JPM240920C00155000 | 2024-07-23 1:32PM EDT | 155.00 | 56.80 | 58.20 | 59.45 | 0.00 | - | 1 | 2,492 | 58.20% |
| JPM240920C00160000 | 2024-07-23 12:29PM EDT | 160.00 | 52.45 | 53.30 | 54.50 | 0.00 | - | 2 | 1,054 | 54.18% |
| JPM240920C00165000 | 2024-07-25 3:17PM EDT | 165.00 | 45.87 | 48.40 | 49.60 | 0.00 | - | 1 | 1,774 | 50.34% |
| JPM240920C00170000 | 2024-07-25 1:46PM EDT | 170.00 | 44.29 | 43.50 | 44.65 | +3.17 | +7.71% | 1 | 2,417 | 50.16% |
| JPM240920C00175000 | 2024-07-26 1:55PM EDT | 175.00 | 39.00 | 38.60 | 39.75 | +2.67 | +7.35% | 18 | 3,053 | 45.95% |
| JPM240920C00180000 | 2024-07-25 1:58PM EDT | 180.00 | 31.65 | 34.00 | 34.90 | 0.00 | - | 21 | 2,165 | 41.96% |
| JPM240920C00185000 | 2024-07-25 11:05AM EDT | 185.00 | 26.30 | 29.20 | 30.95 | 0.00 | - | 1 | 2,591 | 42.15% |
| JPM240920C00190000 | 2024-07-26 3:49PM EDT | 190.00 | 25.24 | 23.30 | 26.15 | +2.58 | +11.39% | 5 | 3,398 | 37.79% |
| JPM240920C00195000 | 2024-07-26 11:04AM EDT | 195.00 | 21.05 | 20.35 | 20.75 | +3.65 | +20.98% | 7 | 3,956 | 30.87% |
| JPM240920C00200000 | 2024-07-26 2:29PM EDT | 200.00 | 16.34 | 16.05 | 16.45 | +2.94 | +21.94% | 66 | 5,091 | 28.09% |
| JPM240920C00205000 | 2024-07-26 2:57PM EDT | 205.00 | 12.40 | 12.15 | 12.75 | +2.15 | +20.98% | 40 | 1,908 | 26.55% |
| JPM240920C00210000 | 2024-07-26 3:59PM EDT | 210.00 | 8.75 | 8.80 | 8.95 | +1.35 | +18.24% | 413 | 7,425 | 23.58% |
| JPM240920C00215000 | 2024-07-26 3:57PM EDT | 215.00 | 6.02 | 5.95 | 6.10 | +1.27 | +26.74% | 1,519 | 9,758 | 22.17% |
| JPM240920C00220000 | 2024-07-26 3:46PM EDT | 220.00 | 3.95 | 3.75 | 3.90 | +1.00 | +33.90% | 438 | 7,096 | 21.08% |
| JPM240920C00225000 | 2024-07-26 3:57PM EDT | 225.00 | 2.27 | 1.65 | 2.33 | +0.58 | +34.32% | 1,089 | 2,332 | 20.25% |
| JPM240920C00230000 | 2024-07-26 3:58PM EDT | 230.00 | 1.22 | 1.20 | 1.30 | +0.25 | +25.77% | 469 | 6,227 | 19.64% |
| JPM240920C00240000 | 2024-07-26 2:40PM EDT | 240.00 | 0.35 | 0.35 | 0.37 | +0.09 | +34.62% | 68 | 1,007 | 19.26% |
| JPM240920C00250000 | 2024-07-26 1:06PM EDT | 250.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 22 | 496 | 19.73% |
| JPM240920C00260000 | 2024-07-19 12:17PM EDT | 260.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 1 | 225 | 27.64% |
| JPM240920C00270000 | 2024-07-19 10:07AM EDT | 270.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 4 | 143 | 26.66% |
| JPM240920C00280000 | 2024-07-11 1:19PM EDT | 280.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 193 | 37.96% |
| JPM240920C00290000 | 2024-07-23 12:53PM EDT | 290.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 16 | 41.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-06-12 11:29AM EDT | 65.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 307 | 120.31% |
| JPM240920P00070000 | 2024-06-06 1:53PM EDT | 70.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 414 | 110.55% |
| JPM240920P00075000 | 2024-07-05 9:54AM EDT | 75.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 335 | 116.21% |
| JPM240920P00080000 | 2024-05-28 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 15 | 247 | 114.26% |
| JPM240920P00085000 | 2024-05-24 3:40PM EDT | 85.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 20 | 69 | 91.99% |
| JPM240920P00090000 | 2024-06-04 9:52AM EDT | 90.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 85.94% |
| JPM240920P00095000 | 2024-06-06 11:56AM EDT | 95.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 202 | 81.45% |
| JPM240920P00100000 | 2024-07-17 11:48AM EDT | 100.00 | 0.05 | 0.00 | 0.42 | +0.03 | +150.00% | 2 | 357 | 85.74% |
| JPM240920P00105000 | 2024-07-09 1:42PM EDT | 105.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 20 | 145 | 80.66% |
| JPM240920P00110000 | 2024-07-23 3:51PM EDT | 110.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 80 | 1,510 | 69.73% |
| JPM240920P00115000 | 2024-07-11 3:08PM EDT | 115.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 21 | 330 | 71.09% |
| JPM240920P00120000 | 2024-07-19 10:35AM EDT | 120.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 2 | 1,194 | 66.80% |
| JPM240920P00125000 | 2024-07-25 10:25AM EDT | 125.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 2 | 4,636 | 62.70% |
| JPM240920P00130000 | 2024-07-26 10:30AM EDT | 130.00 | 0.06 | 0.05 | 0.45 | +0.04 | +200.00% | 2 | 3,189 | 59.62% |
| JPM240920P00135000 | 2024-07-15 9:51AM EDT | 135.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 11 | 2,783 | 54.83% |
| JPM240920P00140000 | 2024-07-18 12:26PM EDT | 140.00 | 0.10 | 0.01 | 0.47 | 0.00 | - | 2 | 3,690 | 51.27% |
| JPM240920P00145000 | 2024-07-19 3:58PM EDT | 145.00 | 0.17 | 0.01 | 0.15 | 0.00 | - | 1,194 | 4,193 | 44.29% |
| JPM240920P00150000 | 2024-07-25 3:45PM EDT | 150.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 3,190 | 41.85% |
| JPM240920P00155000 | 2024-07-25 3:22PM EDT | 155.00 | 0.22 | 0.04 | 0.22 | 0.00 | - | 470 | 3,715 | 39.55% |
| JPM240920P00160000 | 2024-07-26 12:11PM EDT | 160.00 | 0.25 | 0.23 | 0.27 | -0.05 | -16.67% | 3 | 4,305 | 37.26% |
| JPM240920P00165000 | 2024-07-25 3:31PM EDT | 165.00 | 0.34 | 0.28 | 0.31 | 0.00 | - | 4 | 2,154 | 34.57% |
| JPM240920P00170000 | 2024-07-26 9:57AM EDT | 170.00 | 0.37 | 0.34 | 0.37 | -0.03 | -7.50% | 71 | 2,382 | 32.08% |
| JPM240920P00175000 | 2024-07-26 2:26PM EDT | 175.00 | 0.41 | 0.42 | 0.45 | -0.13 | -24.07% | 19 | 4,698 | 29.66% |
| JPM240920P00180000 | 2024-07-26 3:19PM EDT | 180.00 | 0.53 | 0.53 | 0.77 | -0.17 | -24.29% | 132 | 3,104 | 29.40% |
| JPM240920P00185000 | 2024-07-26 2:40PM EDT | 185.00 | 0.74 | 0.71 | 0.95 | -0.22 | -22.92% | 1,522 | 5,055 | 26.95% |
| JPM240920P00190000 | 2024-07-26 3:59PM EDT | 190.00 | 1.01 | 1.00 | 1.07 | -0.36 | -26.28% | 197 | 5,240 | 23.76% |
| JPM240920P00195000 | 2024-07-26 3:53PM EDT | 195.00 | 1.50 | 1.42 | 1.69 | -0.57 | -27.54% | 434 | 4,065 | 22.91% |
| JPM240920P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 2.16 | 2.00 | 2.19 | -0.61 | -22.02% | 899 | 6,671 | 20.43% |
| JPM240920P00205000 | 2024-07-26 3:49PM EDT | 205.00 | 3.15 | 3.15 | 3.30 | -0.95 | -23.17% | 1,081 | 4,472 | 19.23% |
| JPM240920P00210000 | 2024-07-26 3:44PM EDT | 210.00 | 4.90 | 4.75 | 4.85 | -1.15 | -19.01% | 151 | 4,831 | 17.90% |
| JPM240920P00215000 | 2024-07-26 2:30PM EDT | 215.00 | 7.03 | 6.90 | 7.05 | -1.57 | -18.26% | 333 | 1,171 | 16.67% |
| JPM240920P00220000 | 2024-07-26 3:05PM EDT | 220.00 | 10.10 | 9.80 | 10.00 | -1.35 | -11.79% | 161 | 206 | 15.50% |
| JPM240920P00225000 | 2024-07-26 1:05PM EDT | 225.00 | 13.39 | 13.05 | 14.10 | -2.02 | -13.11% | 7 | 17 | 16.21% |
| JPM240920P00230000 | 2024-07-18 11:26AM EDT | 230.00 | 18.00 | 16.55 | 18.25 | 0.00 | - | 2 | 12 | 14.87% |
| JPM240920P00240000 | 2024-07-24 9:39AM EDT | 240.00 | 28.65 | 26.25 | 28.35 | 0.00 | - | 4 | 0 | 21.36% |
| JPM240920P00250000 | 2024-07-22 3:42PM EDT | 250.00 | 39.43 | 36.25 | 39.35 | 0.00 | - | 6 | 0 | 33.86% |
| JPM240920P00260000 | 2024-07-18 2:50PM EDT | 260.00 | 49.55 | 46.25 | 49.70 | 0.00 | - | 31 | 0 | 41.57% |
| JPM240920P00270000 | 2024-07-22 3:35PM EDT | 270.00 | 59.40 | 56.25 | 60.00 | 0.00 | - | 2 | 1 | 48.68% |
| JPM240920P00280000 | 2024-07-18 3:36PM EDT | 280.00 | 70.18 | 66.25 | 70.00 | 0.00 | - | 1 | 0 | 53.71% |
| JPM240920P00290000 | 2024-06-12 10:49AM EDT | 290.00 | 96.65 | 84.95 | 85.70 | 0.00 | - | - | 0 | 84.58% |
© 2024 Yahoo. All rights reserved.