JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-04-23 11:15AM EDT | 100.00 | 95.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM250321C00130000 | 2024-04-19 12:50PM EDT | 130.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 135.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250321C00140000 | 2024-04-19 10:30AM EDT | 140.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| JPM250321C00145000 | 2024-04-19 1:17PM EDT | 145.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00150000 | 2024-04-26 1:29PM EDT | 150.00 | 50.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00155000 | 2024-04-25 1:04PM EDT | 155.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 160.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM250321C00165000 | 2024-04-25 1:04PM EDT | 165.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00170000 | 2024-04-26 9:49AM EDT | 170.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM250321C00175000 | 2024-04-25 11:01AM EDT | 175.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00180000 | 2024-04-18 12:56PM EDT | 180.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00185000 | 2024-04-25 12:24PM EDT | 185.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM250321C00190000 | 2024-04-29 10:15AM EDT | 190.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321C00195000 | 2024-04-29 2:38PM EDT | 195.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| JPM250321C00200000 | 2024-04-29 2:44PM EDT | 200.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JPM250321C00210000 | 2024-04-29 11:35AM EDT | 210.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JPM250321C00220000 | 2024-04-25 9:58AM EDT | 220.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JPM250321C00230000 | 2024-04-29 2:31PM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM250321C00240000 | 2024-04-26 3:55PM EDT | 240.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JPM250321C00250000 | 2024-04-29 1:19PM EDT | 250.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JPM250321C00260000 | 2024-04-02 2:04PM EDT | 260.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JPM250321C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250321C00280000 | 2024-04-29 1:19PM EDT | 280.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JPM250321C00290000 | 2024-04-29 3:24PM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-03-05 12:15PM EDT | 95.00 | 0.45 | 0.06 | 1.02 | 0.00 | - | - | 5 | 44.23% |
| JPM250321P00100000 | 2024-04-19 1:00PM EDT | 100.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250321P00105000 | 2024-04-22 12:11PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM250321P00115000 | 2024-03-12 10:38AM EDT | 115.00 | 1.09 | 0.50 | 1.25 | 0.00 | - | - | 1 | 35.19% |
| JPM250321P00120000 | 2024-04-18 2:50PM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JPM250321P00125000 | 2024-04-22 1:02PM EDT | 125.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM250321P00130000 | 2024-04-23 11:48AM EDT | 130.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250321P00135000 | 2024-04-29 10:24AM EDT | 135.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250321P00140000 | 2024-04-24 3:28PM EDT | 140.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM250321P00145000 | 2024-04-29 2:34PM EDT | 145.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250321P00150000 | 2024-04-29 9:44AM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| JPM250321P00155000 | 2024-04-25 10:15AM EDT | 155.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250321P00160000 | 2024-04-25 10:37AM EDT | 160.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JPM250321P00165000 | 2024-04-29 1:53PM EDT | 165.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| JPM250321P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM250321P00175000 | 2024-04-29 1:21PM EDT | 175.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM250321P00180000 | 2024-04-25 9:58AM EDT | 180.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JPM250321P00185000 | 2024-04-25 2:07PM EDT | 185.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| JPM250321P00190000 | 2024-04-25 10:35AM EDT | 190.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 195.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 200.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 210.00 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 23.85% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 220.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 230.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 240.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JPM250321P00280000 | 2024-04-18 11:53AM EDT | 280.00 | 97.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.