JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117C00055000 | 2024-07-09 3:58PM EDT | 55.00 | 153.35 | 157.30 | 159.35 | 0.00 | - | 2 | 32 | 108.11% |
| JPM250117C00060000 | 2024-07-08 9:46AM EDT | 60.00 | 147.35 | 152.35 | 154.40 | 0.00 | - | 2 | 6 | 102.27% |
| JPM250117C00065000 | 2024-07-08 3:45PM EDT | 65.00 | 140.80 | 147.40 | 149.50 | 0.00 | - | 4 | 4 | 97.31% |
| JPM250117C00070000 | 2024-07-16 11:51AM EDT | 70.00 | 141.60 | 142.45 | 144.55 | 0.00 | - | 2 | 31 | 92.31% |
| JPM250117C00075000 | 2024-07-15 2:00PM EDT | 75.00 | 135.95 | 137.50 | 139.60 | 0.00 | - | 4 | 36 | 87.65% |
| JPM250117C00080000 | 2024-07-01 11:35AM EDT | 80.00 | 126.00 | 132.55 | 134.65 | 0.00 | - | 1 | 19 | 83.25% |
| JPM250117C00085000 | 2024-07-08 9:44AM EDT | 85.00 | 122.55 | 127.60 | 129.70 | 0.00 | - | 2 | 8 | 79.13% |
| JPM250117C00090000 | 2024-07-08 9:40AM EDT | 90.00 | 117.80 | 122.75 | 124.80 | 0.00 | - | 19 | 163 | 75.98% |
| JPM250117C00095000 | 2024-07-22 10:24AM EDT | 95.00 | 117.37 | 116.20 | 120.00 | 0.00 | - | 1 | 30 | 64.06% |
| JPM250117C00100000 | 2024-07-05 9:40AM EDT | 100.00 | 108.40 | 113.00 | 115.10 | 0.00 | - | 12 | 575 | 70.09% |
| JPM250117C00105000 | 2024-07-24 1:27PM EDT | 105.00 | 106.82 | 108.15 | 110.25 | 0.00 | - | 1 | 570 | 67.32% |
| JPM250117C00110000 | 2024-07-08 3:11PM EDT | 110.00 | 96.70 | 103.25 | 105.35 | 0.00 | - | 10 | 297 | 64.21% |
| JPM250117C00115000 | 2024-07-09 11:46AM EDT | 115.00 | 95.12 | 96.70 | 99.75 | 0.00 | - | 1 | 1,970 | 51.69% |
| JPM250117C00120000 | 2024-07-15 9:30AM EDT | 120.00 | 89.21 | 93.55 | 95.70 | 0.00 | - | 8 | 3,255 | 59.01% |
| JPM250117C00125000 | 2024-07-09 3:57PM EDT | 125.00 | 85.15 | 87.10 | 90.85 | 0.00 | - | 8 | 422 | 51.40% |
| JPM250117C00130000 | 2024-07-23 11:31AM EDT | 130.00 | 83.00 | 83.90 | 86.00 | 0.00 | - | 300 | 3,744 | 53.87% |
| JPM250117C00135000 | 2024-07-11 2:22PM EDT | 135.00 | 75.60 | 79.10 | 81.25 | 0.00 | - | 2 | 1,331 | 51.62% |
| JPM250117C00140000 | 2024-07-22 10:13AM EDT | 140.00 | 73.78 | 72.90 | 76.45 | 0.00 | - | 2 | 2,993 | 53.77% |
| JPM250117C00145000 | 2024-07-23 2:31PM EDT | 145.00 | 68.70 | 69.50 | 71.65 | 0.00 | - | 6 | 2,302 | 51.06% |
| JPM250117C00150000 | 2024-07-22 2:55PM EDT | 150.00 | 63.60 | 64.75 | 66.90 | 0.00 | - | 7 | 2,702 | 48.55% |
| JPM250117C00155000 | 2024-07-18 12:20PM EDT | 155.00 | 58.77 | 60.00 | 62.25 | 0.00 | - | 1 | 2,936 | 46.35% |
| JPM250117C00160000 | 2024-07-25 11:01AM EDT | 160.00 | 52.54 | 55.50 | 56.60 | 0.00 | - | 4 | 4,528 | 40.95% |
| JPM250117C00165000 | 2024-07-23 12:16PM EDT | 165.00 | 50.30 | 50.05 | 52.00 | 0.00 | - | 2 | 2,940 | 39.00% |
| JPM250117C00170000 | 2024-07-25 11:01AM EDT | 170.00 | 43.51 | 46.55 | 47.25 | 0.00 | - | 4 | 5,064 | 36.53% |
| JPM250117C00175000 | 2024-07-26 10:08AM EDT | 175.00 | 41.68 | 42.25 | 42.85 | +1.70 | +4.25% | 12 | 4,005 | 34.94% |
| JPM250117C00180000 | 2024-07-26 9:51AM EDT | 180.00 | 38.05 | 37.70 | 38.60 | +1.35 | +3.68% | 24 | 4,273 | 33.53% |
| JPM250117C00185000 | 2024-07-26 9:45AM EDT | 185.00 | 33.20 | 32.75 | 34.20 | +2.17 | +6.99% | 7 | 3,818 | 31.57% |
| JPM250117C00190000 | 2024-07-26 10:14AM EDT | 190.00 | 29.00 | 29.75 | 30.20 | +1.49 | +5.42% | 45 | 2,674 | 30.29% |
| JPM250117C00195000 | 2024-07-26 10:06AM EDT | 195.00 | 25.50 | 25.85 | 26.75 | +1.05 | +4.29% | 9 | 3,655 | 29.81% |
| JPM250117C00200000 | 2024-07-26 3:04PM EDT | 200.00 | 22.34 | 22.35 | 22.75 | +1.94 | +9.51% | 57 | 4,496 | 27.94% |
| JPM250117C00205000 | 2024-07-26 12:08PM EDT | 205.00 | 19.50 | 18.80 | 19.50 | +2.55 | +15.04% | 4 | 1,216 | 27.13% |
| JPM250117C00210000 | 2024-07-26 3:18PM EDT | 210.00 | 16.20 | 15.40 | 16.45 | +1.85 | +12.89% | 174 | 5,092 | 26.27% |
| JPM250117C00215000 | 2024-07-26 12:55PM EDT | 215.00 | 13.36 | 12.30 | 13.50 | +1.26 | +10.41% | 66 | 3,314 | 25.17% |
| JPM250117C00220000 | 2024-07-26 1:48PM EDT | 220.00 | 10.90 | 10.85 | 11.10 | +1.45 | +15.34% | 122 | 5,229 | 24.57% |
| JPM250117C00225000 | 2024-07-26 3:16PM EDT | 225.00 | 8.85 | 7.80 | 8.95 | +0.95 | +12.03% | 10 | 1,617 | 23.94% |
| JPM250117C00230000 | 2024-07-26 3:55PM EDT | 230.00 | 7.00 | 6.95 | 7.15 | +0.80 | +12.90% | 41 | 6,781 | 23.46% |
| JPM250117C00240000 | 2024-07-26 10:56AM EDT | 240.00 | 4.45 | 4.20 | 4.40 | +0.75 | +20.27% | 29 | 6,961 | 22.71% |
| JPM250117C00250000 | 2024-07-26 12:29PM EDT | 250.00 | 2.55 | 2.47 | 3.00 | +0.35 | +15.91% | 42 | 1,649 | 23.29% |
| JPM250117C00260000 | 2024-07-26 1:22PM EDT | 260.00 | 1.45 | 1.42 | 1.51 | +0.30 | +26.09% | 17 | 790 | 21.97% |
| JPM250117C00270000 | 2024-07-25 2:14PM EDT | 270.00 | 0.82 | 0.81 | 0.88 | +0.14 | +20.59% | 1 | 1,865 | 21.96% |
| JPM250117C00280000 | 2024-07-26 2:15PM EDT | 280.00 | 0.49 | 0.33 | 0.55 | +0.04 | +8.89% | 1 | 1,313 | 22.34% |
| JPM250117C00290000 | 2024-07-23 12:58PM EDT | 290.00 | 0.27 | 0.10 | 0.34 | 0.00 | - | 35 | 361 | 22.66% |
| JPM250117C00300000 | 2024-07-22 10:43AM EDT | 300.00 | 0.20 | 0.18 | 0.24 | 0.00 | - | 10 | 504 | 23.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117P00055000 | 2024-07-26 9:46AM EDT | 55.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 10 | 4,165 | 67.97% |
| JPM250117P00060000 | 2024-06-28 3:56PM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 428 | 62.50% |
| JPM250117P00065000 | 2024-06-28 3:31PM EDT | 65.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 212 | 59.77% |
| JPM250117P00070000 | 2024-07-17 3:07PM EDT | 70.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 1 | 708 | 70.70% |
| JPM250117P00075000 | 2024-07-26 3:18PM EDT | 75.00 | 0.07 | 0.01 | 0.47 | 0.00 | - | 3 | 2,090 | 66.70% |
| JPM250117P00080000 | 2024-07-24 10:04AM EDT | 80.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 70 | 807 | 54.88% |
| JPM250117P00085000 | 2024-07-12 10:33AM EDT | 85.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 2 | 265 | 50.59% |
| JPM250117P00090000 | 2024-07-24 2:34PM EDT | 90.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 1,846 | 51.95% |
| JPM250117P00095000 | 2024-04-30 2:28PM EDT | 95.00 | 0.30 | 0.09 | 0.25 | 0.00 | - | 10 | 2,623 | 50.10% |
| JPM250117P00100000 | 2024-07-15 11:01AM EDT | 100.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 13 | 1,614 | 48.19% |
| JPM250117P00105000 | 2024-07-24 10:05AM EDT | 105.00 | 0.20 | 0.07 | 0.35 | 0.00 | - | 30 | 3,890 | 49.05% |
| JPM250117P00110000 | 2024-07-22 1:50PM EDT | 110.00 | 0.22 | 0.09 | 0.25 | 0.00 | - | 1 | 6,462 | 43.90% |
| JPM250117P00115000 | 2024-07-25 10:01AM EDT | 115.00 | 0.26 | 0.21 | 0.26 | 0.00 | - | 2 | 5,068 | 41.43% |
| JPM250117P00120000 | 2024-07-24 1:52PM EDT | 120.00 | 0.26 | 0.01 | 0.51 | 0.00 | - | 20 | 8,978 | 43.14% |
| JPM250117P00125000 | 2024-07-22 3:27PM EDT | 125.00 | 0.32 | 0.30 | 0.36 | 0.00 | - | 2 | 8,605 | 38.18% |
| JPM250117P00130000 | 2024-07-26 3:34PM EDT | 130.00 | 0.40 | 0.37 | 0.42 | 0.00 | - | 3 | 14,040 | 36.57% |
| JPM250117P00135000 | 2024-07-25 12:25PM EDT | 135.00 | 0.45 | 0.44 | 0.50 | -0.04 | -8.16% | 1 | 8,877 | 35.11% |
| JPM250117P00140000 | 2024-07-23 1:58PM EDT | 140.00 | 0.50 | 0.38 | 0.59 | 0.00 | - | 20 | 9,983 | 33.64% |
| JPM250117P00145000 | 2024-07-17 1:20PM EDT | 145.00 | 0.50 | 0.65 | 0.73 | 0.00 | - | 1 | 3,260 | 32.50% |
| JPM250117P00150000 | 2024-07-26 12:09PM EDT | 150.00 | 0.75 | 0.80 | 1.05 | -0.05 | -6.25% | 3 | 10,390 | 32.42% |
| JPM250117P00155000 | 2024-07-25 2:34PM EDT | 155.00 | 1.06 | 0.97 | 1.23 | 0.00 | - | 51 | 8,483 | 30.99% |
| JPM250117P00160000 | 2024-07-25 11:18AM EDT | 160.00 | 1.32 | 1.19 | 1.27 | 0.00 | - | 5 | 3,922 | 28.68% |
| JPM250117P00165000 | 2024-07-26 3:40PM EDT | 165.00 | 1.52 | 1.49 | 1.57 | -0.19 | -11.11% | 5 | 2,285 | 27.63% |
| JPM250117P00170000 | 2024-07-24 1:54PM EDT | 170.00 | 1.94 | 1.86 | 1.95 | 0.00 | - | 17 | 2,700 | 26.65% |
| JPM250117P00175000 | 2024-07-26 2:33PM EDT | 175.00 | 2.34 | 2.33 | 2.62 | -0.36 | -13.33% | 179 | 3,252 | 26.37% |
| JPM250117P00180000 | 2024-07-26 10:26AM EDT | 180.00 | 2.81 | 2.93 | 3.05 | -0.54 | -16.12% | 10 | 2,200 | 24.92% |
| JPM250117P00185000 | 2024-07-26 1:14PM EDT | 185.00 | 3.55 | 3.65 | 3.80 | -0.70 | -16.47% | 24 | 2,391 | 24.09% |
| JPM250117P00190000 | 2024-07-26 3:32PM EDT | 190.00 | 4.60 | 4.55 | 4.70 | -0.55 | -10.68% | 37 | 2,686 | 23.24% |
| JPM250117P00195000 | 2024-07-26 12:34PM EDT | 195.00 | 5.72 | 5.70 | 5.85 | -0.88 | -13.33% | 10 | 5,513 | 22.52% |
| JPM250117P00200000 | 2024-07-25 3:10PM EDT | 200.00 | 7.14 | 7.05 | 7.20 | -1.06 | -12.93% | 7 | 1,874 | 21.76% |
| JPM250117P00205000 | 2024-07-26 1:59PM EDT | 205.00 | 8.80 | 8.65 | 8.85 | -1.25 | -12.44% | 32 | 842 | 21.07% |
| JPM250117P00210000 | 2024-07-26 3:13PM EDT | 210.00 | 10.50 | 10.55 | 11.80 | -1.70 | -13.93% | 22 | 1,377 | 22.13% |
| JPM250117P00215000 | 2024-07-26 3:13PM EDT | 215.00 | 12.70 | 12.75 | 13.00 | -1.65 | -11.50% | 6 | 1,783 | 19.63% |
| JPM250117P00220000 | 2024-07-26 10:13AM EDT | 220.00 | 15.80 | 15.40 | 15.60 | -0.80 | -4.82% | 11 | 1,481 | 18.95% |
| JPM250117P00225000 | 2024-07-26 11:50AM EDT | 225.00 | 18.20 | 17.70 | 19.00 | +2.20 | +13.75% | 5 | 166 | 19.10% |
| JPM250117P00230000 | 2024-07-18 1:56PM EDT | 230.00 | 23.01 | 21.15 | 21.95 | 0.00 | - | 2 | 48 | 17.77% |
| JPM250117P00240000 | 2024-07-25 11:41AM EDT | 240.00 | 29.10 | 28.35 | 29.75 | -3.00 | -9.35% | 1 | 434 | 16.91% |
| JPM250117P00250000 | 2024-07-24 11:19AM EDT | 250.00 | 38.00 | 37.25 | 38.65 | -1.60 | -4.04% | 1 | 2 | 16.52% |
| JPM250117P00260000 | 2024-06-25 11:14AM EDT | 260.00 | 61.95 | 50.65 | 51.95 | 0.00 | - | 2 | 1 | 29.92% |
| JPM250117P00270000 | 2024-06-24 3:24PM EDT | 270.00 | 72.05 | 59.60 | 62.40 | 0.00 | - | 6 | 0 | 34.44% |
| JPM250117P00280000 | 2024-06-25 9:36AM EDT | 280.00 | 81.85 | 69.85 | 71.50 | 0.00 | - | 2 | 0 | 35.14% |
| JPM250117P00290000 | 2024-06-25 9:36AM EDT | 290.00 | 91.90 | 80.20 | 81.50 | 0.00 | - | 2 | 0 | 38.03% |
| JPM250117P00300000 | 2024-07-22 9:37AM EDT | 300.00 | 88.29 | 86.95 | 90.00 | 0.00 | - | 10 | 0 | 35.61% |
© 2024 Yahoo. All rights reserved.