JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115C00105000 | 2024-06-06 3:02PM EDT | 105.00 | 92.80 | 100.85 | 103.30 | 0.00 | - | - | 1 | 0.00% |
| JPM241115C00120000 | 2024-06-05 12:23PM EDT | 120.00 | 78.40 | 84.95 | 88.55 | 0.00 | - | - | 1 | 0.00% |
| JPM241115C00125000 | 2024-06-27 9:52AM EDT | 125.00 | 74.33 | 88.05 | 90.25 | 0.00 | - | - | 1 | 65.74% |
| JPM241115C00130000 | 2024-07-03 11:19AM EDT | 130.00 | 78.80 | 83.15 | 85.30 | 0.00 | - | 2 | 13 | 62.26% |
| JPM241115C00135000 | 2024-07-12 10:27AM EDT | 135.00 | 70.02 | 78.25 | 80.40 | 0.00 | - | 1 | 7 | 59.01% |
| JPM241115C00140000 | 2024-07-02 2:16PM EDT | 140.00 | 68.55 | 73.35 | 75.50 | 0.00 | - | - | 1 | 55.81% |
| JPM241115C00145000 | 2024-06-07 11:34AM EDT | 145.00 | 57.15 | 60.50 | 64.15 | 0.00 | - | 5 | 5 | 0.00% |
| JPM241115C00150000 | 2024-07-26 10:44AM EDT | 150.00 | 64.26 | 63.55 | 65.80 | -2.99 | -4.45% | 2 | 20 | 55.65% |
| JPM241115C00155000 | 2024-07-02 12:36PM EDT | 155.00 | 53.27 | 58.70 | 60.95 | 0.00 | - | 1 | 7 | 52.37% |
| JPM241115C00160000 | 2024-07-22 12:36PM EDT | 160.00 | 53.05 | 53.90 | 56.15 | 0.00 | - | 2 | 49 | 49.32% |
| JPM241115C00165000 | 2024-07-26 1:45PM EDT | 165.00 | 49.28 | 49.10 | 51.40 | +0.81 | +1.67% | 2 | 80 | 46.45% |
| JPM241115C00170000 | 2024-07-19 1:23PM EDT | 170.00 | 42.85 | 44.70 | 45.60 | 0.00 | - | 2 | 667 | 39.50% |
| JPM241115C00175000 | 2024-07-24 3:32PM EDT | 175.00 | 37.30 | 40.05 | 40.90 | 0.00 | - | 2 | 554 | 36.97% |
| JPM241115C00180000 | 2024-07-25 10:21AM EDT | 180.00 | 32.45 | 35.70 | 36.35 | 0.00 | - | 3 | 757 | 34.83% |
| JPM241115C00185000 | 2024-07-26 3:26PM EDT | 185.00 | 31.45 | 31.25 | 32.20 | +0.80 | +2.61% | 5 | 312 | 33.69% |
| JPM241115C00190000 | 2024-07-26 2:28PM EDT | 190.00 | 27.47 | 27.10 | 27.85 | +1.63 | +6.31% | 1 | 556 | 31.59% |
| JPM241115C00195000 | 2024-07-25 1:45PM EDT | 195.00 | 23.20 | 23.10 | 23.50 | +2.35 | +11.27% | 2 | 527 | 29.19% |
| JPM241115C00200000 | 2024-07-25 3:29PM EDT | 200.00 | 17.67 | 19.00 | 19.95 | 0.00 | - | 19 | 647 | 28.39% |
| JPM241115C00205000 | 2024-07-26 11:18AM EDT | 205.00 | 15.91 | 15.50 | 16.45 | +2.26 | +16.56% | 3 | 525 | 27.13% |
| JPM241115C00210000 | 2024-07-26 3:17PM EDT | 210.00 | 13.06 | 12.90 | 13.10 | +2.06 | +18.73% | 16 | 1,769 | 25.62% |
| JPM241115C00215000 | 2024-07-26 2:16PM EDT | 215.00 | 10.21 | 10.20 | 10.35 | +1.16 | +12.82% | 77 | 1,001 | 24.75% |
| JPM241115C00220000 | 2024-07-26 1:37PM EDT | 220.00 | 7.77 | 7.85 | 8.05 | +0.87 | +12.61% | 9 | 3,710 | 24.13% |
| JPM241115C00225000 | 2024-07-26 3:34PM EDT | 225.00 | 5.80 | 4.95 | 6.10 | +1.00 | +20.83% | 70 | 1,367 | 23.53% |
| JPM241115C00230000 | 2024-07-26 3:33PM EDT | 230.00 | 4.25 | 4.35 | 4.50 | +0.60 | +16.44% | 86 | 895 | 22.97% |
| JPM241115C00240000 | 2024-07-26 11:33AM EDT | 240.00 | 2.33 | 2.24 | 2.33 | +0.48 | +25.95% | 10 | 1,270 | 22.26% |
| JPM241115C00250000 | 2024-07-25 3:19PM EDT | 250.00 | 0.95 | 1.10 | 1.18 | 0.00 | - | 10 | 123 | 22.08% |
| JPM241115C00260000 | 2024-07-25 9:41AM EDT | 260.00 | 0.47 | 0.55 | 0.61 | 0.00 | - | 10 | 26 | 22.32% |
| JPM241115C00270000 | 2024-07-26 12:34PM EDT | 270.00 | 0.31 | 0.30 | 0.35 | +0.07 | +29.17% | 1 | 66 | 23.05% |
| JPM241115C00280000 | 2024-07-18 1:35PM EDT | 280.00 | 0.19 | 0.17 | 0.41 | 0.00 | - | 1 | 20 | 26.51% |
| JPM241115C00290000 | 2024-07-23 1:35PM EDT | 290.00 | 0.08 | 0.10 | 0.14 | 0.00 | - | 1 | 61 | 24.90% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115P00085000 | 2024-02-23 4:27PM EDT | 85.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 68.75% |
| JPM241115P00090000 | 2024-07-23 12:12PM EDT | 90.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 1 | 18 | 69.24% |
| JPM241115P00095000 | 2024-07-23 2:17PM EDT | 95.00 | 0.26 | 0.00 | 0.47 | 0.00 | - | 2 | 41 | 65.43% |
| JPM241115P00100000 | 2024-06-28 1:32PM EDT | 100.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | 2 | 154 | 61.72% |
| JPM241115P00105000 | 2024-07-02 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 62 | 58.40% |
| JPM241115P00110000 | 2024-07-19 11:35AM EDT | 110.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | 1 | 121 | 55.03% |
| JPM241115P00115000 | 2024-05-17 11:51AM EDT | 115.00 | 0.21 | 0.18 | 0.25 | 0.00 | - | 8 | 52 | 50.39% |
| JPM241115P00120000 | 2024-07-12 2:37PM EDT | 120.00 | 0.15 | 0.06 | 0.54 | 0.00 | - | 1 | 55 | 54.44% |
| JPM241115P00125000 | 2024-07-17 11:47AM EDT | 125.00 | 0.08 | 0.00 | 0.41 | 0.00 | - | 6 | 81 | 48.73% |
| JPM241115P00130000 | 2024-07-25 10:10AM EDT | 130.00 | 0.23 | 0.04 | 0.25 | 0.00 | - | 1 | 86 | 42.14% |
| JPM241115P00135000 | 2024-07-23 2:01PM EDT | 135.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 20 | 92 | 43.90% |
| JPM241115P00140000 | 2024-07-25 3:46PM EDT | 140.00 | 0.35 | 0.01 | 0.35 | 0.00 | - | 20 | 148 | 38.43% |
| JPM241115P00145000 | 2024-07-25 12:47PM EDT | 145.00 | 0.38 | 0.17 | 0.41 | 0.00 | - | 10 | 97 | 36.55% |
| JPM241115P00150000 | 2024-07-24 10:43AM EDT | 150.00 | 0.42 | 0.44 | 0.49 | 0.00 | - | 10 | 168 | 34.82% |
| JPM241115P00155000 | 2024-07-25 10:08AM EDT | 155.00 | 0.62 | 0.54 | 0.58 | 0.00 | - | 96 | 153 | 33.03% |
| JPM241115P00160000 | 2024-07-25 3:16PM EDT | 160.00 | 0.75 | 0.66 | 0.90 | 0.00 | - | 203 | 651 | 33.12% |
| JPM241115P00165000 | 2024-07-26 11:11AM EDT | 165.00 | 0.79 | 0.81 | 0.86 | -0.11 | -12.22% | 10 | 205 | 29.86% |
| JPM241115P00170000 | 2024-07-22 9:30AM EDT | 170.00 | 1.05 | 1.02 | 1.08 | 0.00 | - | 1 | 279 | 28.48% |
| JPM241115P00175000 | 2024-07-26 12:36PM EDT | 175.00 | 1.28 | 1.30 | 1.37 | -0.07 | -5.19% | 1 | 974 | 27.17% |
| JPM241115P00180000 | 2024-07-26 10:31AM EDT | 180.00 | 1.65 | 1.49 | 1.76 | -0.15 | -8.33% | 12 | 1,043 | 25.98% |
| JPM241115P00185000 | 2024-07-25 3:33PM EDT | 185.00 | 2.59 | 2.21 | 2.30 | 0.00 | - | 21 | 1,669 | 24.93% |
| JPM241115P00190000 | 2024-07-26 9:30AM EDT | 190.00 | 2.90 | 2.91 | 3.05 | -0.40 | -12.12% | 7 | 1,458 | 24.09% |
| JPM241115P00195000 | 2024-07-26 3:03PM EDT | 195.00 | 3.80 | 3.85 | 4.00 | -0.85 | -18.28% | 56 | 2,702 | 23.22% |
| JPM241115P00200000 | 2024-07-26 3:26PM EDT | 200.00 | 5.00 | 5.05 | 5.20 | -0.80 | -13.79% | 499 | 1,292 | 22.35% |
| JPM241115P00205000 | 2024-07-26 3:44PM EDT | 205.00 | 6.65 | 6.55 | 6.75 | -1.00 | -13.07% | 81 | 564 | 21.61% |
| JPM241115P00210000 | 2024-07-26 1:20PM EDT | 210.00 | 8.50 | 8.45 | 8.60 | -1.40 | -14.14% | 114 | 821 | 20.76% |
| JPM241115P00215000 | 2024-07-26 11:56AM EDT | 215.00 | 10.60 | 10.70 | 10.85 | -2.00 | -15.87% | 17 | 267 | 19.94% |
| JPM241115P00220000 | 2024-07-18 12:05PM EDT | 220.00 | 13.50 | 13.35 | 13.55 | 0.00 | - | 1,281 | 1,321 | 19.18% |
| JPM241115P00225000 | 2024-07-10 10:15AM EDT | 225.00 | 20.35 | 15.85 | 16.70 | 0.00 | - | 2 | 3 | 18.45% |
| JPM241115P00230000 | 2024-07-16 12:54PM EDT | 230.00 | 19.80 | 19.40 | 20.60 | 0.00 | - | 3 | 99 | 18.63% |
| JPM241115P00240000 | 2024-07-16 12:54PM EDT | 240.00 | 28.10 | 27.90 | 28.70 | 0.00 | - | 3 | 4 | 16.96% |
| JPM241115P00250000 | 2024-07-12 9:30AM EDT | 250.00 | 46.68 | 37.20 | 40.00 | 0.00 | - | 1 | 0 | 26.50% |
| JPM241115P00260000 | 2024-07-08 3:25PM EDT | 260.00 | 55.85 | 47.20 | 49.45 | 0.00 | - | 40 | 0 | 28.32% |
| JPM241115P00270000 | 2024-07-12 3:44PM EDT | 270.00 | 65.71 | 57.20 | 59.40 | 0.00 | - | 2 | 2 | 31.74% |
| JPM241115P00280000 | 2024-07-12 3:44PM EDT | 280.00 | 75.73 | 67.20 | 70.00 | 0.00 | - | 2 | 0 | 38.00% |
| JPM241115P00290000 | 2024-06-26 10:05AM EDT | 290.00 | 94.20 | 76.80 | 77.85 | 0.00 | - | 10 | 0 | 23.83% |
© 2024 Yahoo. All rights reserved.