JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00100000 | 2024-07-24 2:41PM EDT | 100.00 | 111.15 | 111.05 | 114.85 | 0.00 | - | 1 | 1 | 84.28% |
| JPM241018C00110000 | 2024-07-02 1:45PM EDT | 110.00 | 97.82 | 101.15 | 104.95 | 0.00 | - | 1 | 1 | 76.49% |
| JPM241018C00125000 | 2024-07-17 12:46PM EDT | 125.00 | 88.82 | 86.65 | 90.20 | -5.10 | -5.43% | 1 | 7 | 68.29% |
| JPM241018C00130000 | 2024-07-17 12:46PM EDT | 130.00 | 88.96 | 81.65 | 85.25 | 0.00 | - | 1 | 3 | 64.26% |
| JPM241018C00135000 | 2024-07-16 3:04PM EDT | 135.00 | 79.34 | 76.95 | 80.35 | 0.00 | - | 1 | 2 | 62.13% |
| JPM241018C00140000 | 2024-07-10 1:46PM EDT | 140.00 | 69.35 | 71.60 | 75.40 | 0.00 | - | 1 | 18 | 56.52% |
| JPM241018C00145000 | 2024-05-17 1:14PM EDT | 145.00 | 61.40 | 48.35 | 51.15 | 0.00 | - | 1 | 9 | 0.00% |
| JPM241018C00150000 | 2024-07-22 1:04PM EDT | 150.00 | 64.22 | 63.55 | 64.60 | +1.12 | +1.77% | 1 | 20 | 53.35% |
| JPM241018C00155000 | 2024-07-18 9:58AM EDT | 155.00 | 61.74 | 58.55 | 59.75 | 0.00 | - | 1 | 17 | 53.74% |
| JPM241018C00160000 | 2024-07-09 11:06AM EDT | 160.00 | 49.50 | 53.65 | 54.85 | 0.00 | - | 5 | 434 | 50.15% |
| JPM241018C00165000 | 2024-07-11 1:22PM EDT | 165.00 | 49.70 | 48.80 | 49.95 | +4.90 | +10.94% | 12 | 68 | 46.56% |
| JPM241018C00170000 | 2024-07-17 12:51PM EDT | 170.00 | 44.88 | 43.95 | 45.15 | -4.82 | -9.70% | 1 | 443 | 43.47% |
| JPM241018C00175000 | 2024-07-18 11:03AM EDT | 175.00 | 41.00 | 39.45 | 40.25 | 0.00 | - | 2 | 209 | 39.84% |
| JPM241018C00180000 | 2024-07-26 12:03PM EDT | 180.00 | 35.60 | 34.70 | 35.75 | +2.67 | +8.11% | 6 | 665 | 37.85% |
| JPM241018C00185000 | 2024-07-26 2:35PM EDT | 185.00 | 30.70 | 29.25 | 30.90 | +1.91 | +6.63% | 1 | 761 | 34.22% |
| JPM241018C00190000 | 2024-07-22 3:15PM EDT | 190.00 | 23.70 | 25.75 | 26.65 | 0.00 | - | 1 | 574 | 32.56% |
| JPM241018C00195000 | 2024-07-25 11:10AM EDT | 195.00 | 21.75 | 21.50 | 21.90 | +3.15 | +16.94% | 9 | 938 | 28.87% |
| JPM241018C00200000 | 2024-07-26 3:42PM EDT | 200.00 | 18.02 | 17.15 | 18.00 | +2.38 | +15.22% | 176 | 3,558 | 27.38% |
| JPM241018C00205000 | 2024-07-26 1:39PM EDT | 205.00 | 14.00 | 14.00 | 14.45 | +2.35 | +20.17% | 92 | 1,058 | 26.14% |
| JPM241018C00210000 | 2024-07-26 3:28PM EDT | 210.00 | 10.96 | 10.50 | 11.10 | +1.61 | +17.22% | 165 | 3,105 | 24.61% |
| JPM241018C00215000 | 2024-07-26 3:54PM EDT | 215.00 | 8.04 | 8.05 | 8.25 | +1.09 | +15.68% | 4,451 | 2,253 | 23.41% |
| JPM241018C00220000 | 2024-07-26 3:45PM EDT | 220.00 | 5.97 | 5.80 | 5.95 | +1.21 | +25.42% | 123 | 3,445 | 22.54% |
| JPM241018C00225000 | 2024-07-26 2:16PM EDT | 225.00 | 4.00 | 4.00 | 4.15 | +0.60 | +17.65% | 92 | 1,715 | 21.88% |
| JPM241018C00230000 | 2024-07-26 3:51PM EDT | 230.00 | 2.76 | 2.51 | 2.80 | +0.76 | +38.00% | 581 | 3,790 | 21.37% |
| JPM241018C00240000 | 2024-07-26 2:35PM EDT | 240.00 | 1.17 | 1.13 | 1.19 | +0.33 | +39.29% | 70 | 2,849 | 20.84% |
| JPM241018C00250000 | 2024-07-26 2:47PM EDT | 250.00 | 0.51 | 0.47 | 0.51 | +0.13 | +34.21% | 12 | 239 | 21.02% |
| JPM241018C00260000 | 2024-07-26 2:39PM EDT | 260.00 | 0.23 | 0.21 | 0.25 | +0.03 | +15.00% | 29 | 587 | 21.88% |
| JPM241018C00270000 | 2024-07-25 2:43PM EDT | 270.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 36 | 71 | 23.10% |
| JPM241018C00280000 | 2024-07-25 12:53PM EDT | 280.00 | 0.08 | 0.04 | 0.18 | 0.00 | - | 60 | 61 | 26.95% |
| JPM241018C00290000 | 2024-07-24 2:50PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 41 | 30.23% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-07-17 1:44PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 71.09% |
| JPM241018P00090000 | 2024-02-16 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 75.68% |
| JPM241018P00095000 | 2024-07-01 11:00AM EDT | 95.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 193 | 74.80% |
| JPM241018P00100000 | 2024-07-24 2:20PM EDT | 100.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 10 | 21 | 70.65% |
| JPM241018P00105000 | 2024-07-09 1:47PM EDT | 105.00 | 0.03 | 0.02 | 0.23 | 0.00 | - | 20 | 71 | 61.52% |
| JPM241018P00110000 | 2024-07-12 12:40PM EDT | 110.00 | 0.10 | 0.01 | 0.15 | +0.05 | +100.00% | 1 | 241 | 54.88% |
| JPM241018P00115000 | 2024-07-11 11:33AM EDT | 115.00 | 0.04 | 0.01 | 0.49 | 0.00 | - | 2 | 45 | 59.47% |
| JPM241018P00120000 | 2024-06-24 11:53AM EDT | 120.00 | 0.17 | 0.04 | 2.23 | 0.00 | - | 7 | 102 | 72.17% |
| JPM241018P00125000 | 2024-07-16 2:10PM EDT | 125.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 1 | 40 | 52.44% |
| JPM241018P00130000 | 2024-07-25 3:19PM EDT | 130.00 | 0.17 | 0.07 | 0.53 | 0.00 | - | 10 | 62 | 50.05% |
| JPM241018P00135000 | 2024-07-19 1:02PM EDT | 135.00 | 0.15 | 0.13 | 0.21 | 0.00 | - | 1 | 137 | 44.19% |
| JPM241018P00140000 | 2024-07-24 2:13PM EDT | 140.00 | 0.22 | 0.00 | 0.25 | -0.01 | -4.35% | 2 | 335 | 42.09% |
| JPM241018P00145000 | 2024-07-17 3:25PM EDT | 145.00 | 0.16 | 0.26 | 0.30 | 0.00 | - | 20 | 1,327 | 40.09% |
| JPM241018P00150000 | 2024-07-25 3:19PM EDT | 150.00 | 0.35 | 0.31 | 0.35 | 0.00 | - | 10 | 241 | 37.92% |
| JPM241018P00155000 | 2024-07-26 3:47PM EDT | 155.00 | 0.38 | 0.37 | 0.41 | +0.03 | +8.57% | 1 | 252 | 35.79% |
| JPM241018P00160000 | 2024-07-26 10:03AM EDT | 160.00 | 0.46 | 0.45 | 0.48 | -0.01 | -2.13% | 20 | 861 | 33.67% |
| JPM241018P00165000 | 2024-07-25 10:10AM EDT | 165.00 | 0.65 | 0.55 | 0.78 | 0.00 | - | 1 | 359 | 33.74% |
| JPM241018P00170000 | 2024-07-24 3:18PM EDT | 170.00 | 0.75 | 0.67 | 0.91 | 0.00 | - | 32 | 445 | 31.57% |
| JPM241018P00175000 | 2024-07-26 3:42PM EDT | 175.00 | 0.87 | 0.86 | 0.90 | -0.06 | -6.45% | 2 | 1,139 | 28.20% |
| JPM241018P00180000 | 2024-07-26 12:41PM EDT | 180.00 | 1.12 | 1.10 | 1.36 | -0.27 | -19.42% | 9 | 2,768 | 27.82% |
| JPM241018P00185000 | 2024-07-26 11:51AM EDT | 185.00 | 1.48 | 1.47 | 1.74 | -0.30 | -16.85% | 27 | 859 | 26.25% |
| JPM241018P00190000 | 2024-07-26 3:37PM EDT | 190.00 | 2.05 | 2.00 | 2.28 | -0.42 | -17.00% | 38 | 1,527 | 24.86% |
| JPM241018P00195000 | 2024-07-26 2:24PM EDT | 195.00 | 2.76 | 2.77 | 3.20 | -0.59 | -17.61% | 950 | 1,888 | 24.19% |
| JPM241018P00200000 | 2024-07-26 12:50PM EDT | 200.00 | 3.85 | 3.80 | 3.90 | -0.95 | -19.79% | 67 | 2,489 | 22.03% |
| JPM241018P00205000 | 2024-07-26 3:51PM EDT | 205.00 | 5.33 | 5.20 | 5.30 | -1.17 | -18.00% | 78 | 929 | 21.13% |
| JPM241018P00210000 | 2024-07-26 3:50PM EDT | 210.00 | 7.00 | 6.95 | 7.10 | -1.45 | -17.16% | 110 | 1,038 | 20.24% |
| JPM241018P00215000 | 2024-07-26 3:51PM EDT | 215.00 | 9.34 | 9.20 | 9.40 | -1.71 | -15.48% | 89 | 850 | 19.45% |
| JPM241018P00220000 | 2024-07-26 11:55AM EDT | 220.00 | 11.80 | 10.75 | 13.15 | -2.70 | -18.62% | 8 | 404 | 21.12% |
| JPM241018P00225000 | 2024-07-22 12:13PM EDT | 225.00 | 15.70 | 15.05 | 15.55 | 0.00 | - | 4 | 56 | 17.96% |
| JPM241018P00230000 | 2024-07-25 3:04PM EDT | 230.00 | 22.20 | 18.55 | 19.40 | 0.00 | - | 4 | 476 | 17.38% |
| JPM241018P00240000 | 2024-07-26 11:55AM EDT | 240.00 | 27.70 | 27.35 | 28.45 | -3.30 | -10.65% | 3 | 9 | 18.10% |
| JPM241018P00250000 | 2024-07-08 2:21PM EDT | 250.00 | 45.20 | 36.25 | 40.00 | 0.00 | - | 1 | 0 | 30.59% |
| JPM241018P00260000 | 2024-07-23 3:55PM EDT | 260.00 | 49.70 | 46.25 | 50.00 | 0.00 | - | 2 | 1 | 35.35% |
| JPM241018P00270000 | 2024-07-18 3:36PM EDT | 270.00 | 60.10 | 56.25 | 60.00 | 0.00 | - | 1 | 1 | 39.76% |
| JPM241018P00280000 | 2024-07-18 3:36PM EDT | 280.00 | 70.23 | 66.25 | 70.00 | 0.00 | - | 2 | 0 | 43.87% |
| JPM241018P00290000 | 2024-06-24 1:34PM EDT | 290.00 | 92.45 | 79.60 | 82.40 | 0.00 | - | - | 0 | 52.65% |
© 2024 Yahoo. All rights reserved.