JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-07-17 11:44AM EDT | 100.00 | 118.10 | 111.35 | 115.20 | 0.00 | - | 1 | 4 | 53.59% |
| JPM250321C00105000 | 2024-06-25 11:12AM EDT | 105.00 | 95.25 | 104.80 | 106.15 | 0.00 | - | - | 1 | 0.00% |
| JPM250321C00115000 | 2024-06-25 11:12AM EDT | 115.00 | 85.74 | 95.30 | 96.15 | 0.00 | - | - | 1 | 0.00% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 71.75 | 75.70 | 0.00 | - | 1 | 1 | 0.00% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 80.70 | 84.85 | 0.00 | - | 9 | 9 | 0.00% |
| JPM250321C00130000 | 2024-07-22 10:22AM EDT | 130.00 | 83.40 | 82.60 | 85.70 | 0.00 | - | 1 | 11 | 49.39% |
| JPM250321C00135000 | 2024-07-05 10:08AM EDT | 135.00 | 73.90 | 77.85 | 80.80 | 0.00 | - | 4 | 4 | 46.75% |
| JPM250321C00140000 | 2024-07-05 10:09AM EDT | 140.00 | 69.00 | 73.20 | 76.10 | 0.00 | - | 4 | 50 | 44.88% |
| JPM250321C00145000 | 2024-07-19 10:47AM EDT | 145.00 | 69.81 | 70.05 | 71.40 | 0.00 | - | 10 | 49 | 42.97% |
| JPM250321C00150000 | 2024-07-26 1:29PM EDT | 150.00 | 66.40 | 64.40 | 66.75 | +0.26 | +0.39% | 1 | 36 | 41.17% |
| JPM250321C00155000 | 2024-07-03 12:38PM EDT | 155.00 | 57.40 | 61.10 | 62.35 | 0.00 | - | 28 | 744 | 40.02% |
| JPM250321C00160000 | 2024-07-23 2:47PM EDT | 160.00 | 55.45 | 56.50 | 57.65 | 0.00 | - | 1 | 263 | 37.93% |
| JPM250321C00165000 | 2024-07-22 2:07PM EDT | 165.00 | 50.54 | 52.05 | 53.05 | 0.00 | - | 1 | 1,095 | 36.07% |
| JPM250321C00170000 | 2024-07-22 2:07PM EDT | 170.00 | 46.14 | 47.90 | 49.05 | 0.00 | - | 1 | 137 | 35.49% |
| JPM250321C00175000 | 2024-07-16 3:04PM EDT | 175.00 | 44.49 | 43.10 | 44.80 | 0.00 | - | 1 | 139 | 34.14% |
| JPM250321C00180000 | 2024-07-24 12:17PM EDT | 180.00 | 40.20 | 39.10 | 40.45 | +1.30 | +3.34% | 1 | 103 | 32.45% |
| JPM250321C00185000 | 2024-07-24 11:54AM EDT | 185.00 | 33.90 | 35.15 | 36.50 | 0.00 | - | 6 | 195 | 31.37% |
| JPM250321C00190000 | 2024-07-24 3:25PM EDT | 190.00 | 29.45 | 31.30 | 32.15 | 0.00 | - | 1 | 756 | 29.40% |
| JPM250321C00195000 | 2024-07-24 3:25PM EDT | 195.00 | 28.15 | 27.50 | 28.40 | +2.23 | +8.60% | 1 | 378 | 28.30% |
| JPM250321C00200000 | 2024-07-26 10:23AM EDT | 200.00 | 24.83 | 24.50 | 25.25 | +2.53 | +11.35% | 508 | 1,403 | 27.90% |
| JPM250321C00205000 | 2024-07-25 10:31AM EDT | 205.00 | 19.40 | 20.70 | 22.05 | 0.00 | - | 3 | 11 | 27.13% |
| JPM250321C00210000 | 2024-07-25 10:13AM EDT | 210.00 | 16.90 | 18.40 | 19.00 | 0.00 | - | 2 | 2,304 | 26.30% |
| JPM250321C00215000 | 2024-07-26 3:39PM EDT | 215.00 | 15.50 | 15.65 | 16.25 | +1.60 | +11.51% | 3 | 33 | 25.60% |
| JPM250321C00220000 | 2024-07-26 3:22PM EDT | 220.00 | 13.42 | 13.05 | 13.55 | +1.82 | +15.69% | 10 | 948 | 24.67% |
| JPM250321C00225000 | 2024-07-25 3:05PM EDT | 225.00 | 9.70 | 10.90 | 11.40 | 0.00 | - | 1 | 32 | 24.21% |
| JPM250321C00230000 | 2024-07-26 12:49PM EDT | 230.00 | 9.30 | 9.00 | 9.45 | +1.60 | +20.78% | 27 | 1,569 | 23.72% |
| JPM250321C00235000 | 2024-07-25 3:04PM EDT | 235.00 | 6.50 | 7.40 | 7.95 | 0.00 | - | 12 | 17 | 23.58% |
| JPM250321C00240000 | 2024-07-25 12:14PM EDT | 240.00 | 5.35 | 5.95 | 6.50 | 0.00 | - | 1 | 563 | 23.22% |
| JPM250321C00245000 | 2024-07-26 2:11PM EDT | 245.00 | 4.96 | 4.90 | 5.25 | -0.09 | -1.78% | 2 | 29 | 22.86% |
| JPM250321C00250000 | 2024-07-26 2:42PM EDT | 250.00 | 4.00 | 3.90 | 4.30 | +0.50 | +14.29% | 1 | 734 | 22.73% |
| JPM250321C00255000 | 2024-07-18 11:37AM EDT | 255.00 | 3.05 | 3.10 | 4.40 | 0.00 | - | 1 | 1 | 24.54% |
| JPM250321C00260000 | 2024-07-26 2:17PM EDT | 260.00 | 2.52 | 2.47 | 2.77 | +0.39 | +18.31% | 1 | 140 | 22.36% |
| JPM250321C00270000 | 2024-07-17 9:49AM EDT | 270.00 | 1.68 | 1.45 | 2.01 | 0.00 | - | 1 | 39 | 22.92% |
| JPM250321C00275000 | 2024-07-18 12:13PM EDT | 275.00 | 1.20 | 1.10 | 1.66 | 0.00 | - | 1 | 1 | 23.00% |
| JPM250321C00280000 | 2024-07-17 2:48PM EDT | 280.00 | 1.44 | 0.88 | 1.20 | 0.00 | - | 1 | 126 | 22.41% |
| JPM250321C00285000 | 2024-07-25 12:43PM EDT | 285.00 | 0.69 | 0.79 | 0.90 | 0.00 | - | - | - | 22.10% |
| JPM250321C00290000 | 2024-07-17 2:07PM EDT | 290.00 | 1.00 | 0.54 | 1.02 | 0.00 | - | 2 | 43 | 23.69% |
| JPM250321C00295000 | 2024-07-18 9:33AM EDT | 295.00 | 0.73 | 0.40 | 0.69 | 0.00 | - | 7 | 7 | 22.89% |
| JPM250321C00300000 | 2024-07-25 10:14AM EDT | 300.00 | 0.34 | 0.32 | 0.59 | 0.00 | - | 30 | 12 | 23.15% |
| JPM250321C00310000 | 2024-07-26 10:19AM EDT | 310.00 | 0.38 | 0.19 | 0.44 | +0.08 | +26.67% | 2 | 1 | 23.71% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-07-23 2:14PM EDT | 95.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 31 | 43 | 48.44% |
| JPM250321P00100000 | 2024-07-22 11:26AM EDT | 100.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 1 | 183 | 49.98% |
| JPM250321P00105000 | 2024-07-08 1:02PM EDT | 105.00 | 0.22 | 0.00 | 0.74 | 0.00 | - | 62 | 4 | 47.53% |
| JPM250321P00110000 | 2024-07-19 3:26PM EDT | 110.00 | 0.25 | 0.16 | 0.39 | 0.00 | - | 1 | 45 | 40.21% |
| JPM250321P00115000 | 2024-07-01 2:43PM EDT | 115.00 | 0.37 | 0.21 | 0.44 | 0.00 | - | 1 | 51 | 38.48% |
| JPM250321P00120000 | 2024-06-12 10:01AM EDT | 120.00 | 0.70 | 0.28 | 0.44 | 0.00 | - | 5 | 53 | 36.11% |
| JPM250321P00125000 | 2024-07-11 1:18PM EDT | 125.00 | 0.47 | 0.34 | 0.61 | 0.00 | - | 300 | 652 | 35.74% |
| JPM250321P00130000 | 2024-07-17 10:38AM EDT | 130.00 | 0.46 | 0.42 | 0.87 | 0.00 | - | 2 | 106 | 35.72% |
| JPM250321P00135000 | 2024-07-18 3:21PM EDT | 135.00 | 0.63 | 0.52 | 0.98 | 0.00 | - | 20 | 84 | 34.17% |
| JPM250321P00140000 | 2024-07-24 3:53PM EDT | 140.00 | 0.86 | 0.64 | 0.91 | 0.00 | - | 5 | 97 | 31.36% |
| JPM250321P00145000 | 2024-07-23 11:39AM EDT | 145.00 | 0.94 | 0.79 | 1.07 | 0.00 | - | 26 | 428 | 30.14% |
| JPM250321P00150000 | 2024-07-26 11:42AM EDT | 150.00 | 1.01 | 0.98 | 1.27 | -0.14 | -12.17% | 1 | 768 | 29.01% |
| JPM250321P00155000 | 2024-07-25 1:12PM EDT | 155.00 | 1.41 | 1.23 | 1.41 | 0.00 | - | 2 | 324 | 27.45% |
| JPM250321P00160000 | 2024-07-19 11:20AM EDT | 160.00 | 1.65 | 1.53 | 1.72 | 0.00 | - | 12 | 461 | 26.54% |
| JPM250321P00165000 | 2024-07-17 9:58AM EDT | 165.00 | 1.71 | 1.84 | 2.20 | 0.00 | - | 3 | 713 | 26.01% |
| JPM250321P00170000 | 2024-07-24 1:52PM EDT | 170.00 | 2.60 | 2.38 | 2.55 | 0.00 | - | 2 | 351 | 24.77% |
| JPM250321P00175000 | 2024-07-23 10:14AM EDT | 175.00 | 2.96 | 2.85 | 3.15 | +0.01 | +0.34% | 25 | 995 | 24.06% |
| JPM250321P00180000 | 2024-07-26 2:22PM EDT | 180.00 | 3.65 | 3.65 | 4.00 | +0.05 | +1.39% | 1 | 2,233 | 23.65% |
| JPM250321P00185000 | 2024-07-25 3:45PM EDT | 185.00 | 5.25 | 4.45 | 4.85 | 0.00 | - | 16 | 532 | 22.90% |
| JPM250321P00190000 | 2024-07-26 2:22PM EDT | 190.00 | 5.60 | 5.50 | 5.75 | -0.70 | -11.11% | 11 | 383 | 21.95% |
| JPM250321P00195000 | 2024-07-25 3:44PM EDT | 195.00 | 7.75 | 6.75 | 7.00 | 0.00 | - | 13 | 2,698 | 21.33% |
| JPM250321P00200000 | 2024-07-23 3:30PM EDT | 200.00 | 8.60 | 8.05 | 8.40 | +0.30 | +3.61% | 500 | 130 | 20.60% |
| JPM250321P00205000 | 2024-07-26 2:21PM EDT | 205.00 | 9.90 | 9.80 | 10.30 | -0.35 | -3.41% | 90 | 44 | 20.29% |
| JPM250321P00210000 | 2024-07-26 10:07AM EDT | 210.00 | 12.20 | 11.65 | 12.10 | -1.07 | -8.06% | 6 | 145 | 19.42% |
| JPM250321P00215000 | 2024-07-25 2:47PM EDT | 215.00 | 15.85 | 13.90 | 14.30 | 0.00 | - | 186 | 239 | 18.74% |
| JPM250321P00220000 | 2024-07-18 10:58AM EDT | 220.00 | 15.81 | 16.45 | 17.95 | 0.00 | - | 5 | 48 | 19.75% |
| JPM250321P00230000 | 2024-07-09 3:26PM EDT | 230.00 | 24.80 | 22.00 | 23.50 | 0.00 | - | 4 | 16 | 17.86% |
| JPM250321P00240000 | 2024-06-06 2:26PM EDT | 240.00 | 43.76 | 35.35 | 36.05 | 0.00 | - | 30 | 13 | 26.23% |
| JPM250321P00250000 | 2024-06-18 2:27PM EDT | 250.00 | 53.75 | 39.55 | 40.70 | 0.00 | - | 2 | 0 | 19.87% |
| JPM250321P00260000 | 2024-06-20 9:52AM EDT | 260.00 | 62.95 | 48.20 | 51.25 | 0.00 | - | 2 | 1 | 24.12% |
| JPM250321P00280000 | 2024-06-25 9:39AM EDT | 280.00 | 81.15 | 69.75 | 72.10 | 0.00 | - | 2 | 0 | 31.58% |
| JPM250321P00290000 | 2024-06-24 3:51PM EDT | 290.00 | 91.85 | 79.60 | 82.40 | 0.00 | - | 68 | 0 | 34.81% |
| JPM250321P00300000 | 2024-07-18 3:36PM EDT | 300.00 | 90.41 | 86.65 | 90.00 | 0.00 | - | 2 | 0 | 30.55% |
| JPM250321P00310000 | 2024-07-18 3:36PM EDT | 310.00 | 100.43 | 96.65 | 99.10 | 0.00 | - | 1 | 0 | 29.13% |
© 2024 Yahoo. All rights reserved.