JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116C00070000 | 2024-06-06 12:22PM EDT | 70.00 | 125.68 | 133.00 | 138.00 | 0.00 | - | 1 | 8 | 0.00% |
| JPM260116C00075000 | 2023-12-14 4:00PM EDT | 75.00 | 90.00 | 92.55 | 97.40 | 0.00 | - | 3 | 4 | 0.00% |
| JPM260116C00080000 | 2024-06-05 3:45PM EDT | 80.00 | 117.62 | 123.50 | 128.45 | 0.00 | - | 2 | 16 | 0.00% |
| JPM260116C00085000 | 2024-02-14 4:36PM EDT | 85.00 | 92.60 | 104.00 | 109.00 | 0.00 | - | 67 | 69 | 0.00% |
| JPM260116C00090000 | 2024-01-25 2:18PM EDT | 90.00 | 84.00 | 94.00 | 98.50 | 0.00 | - | 1 | 120 | 0.00% |
| JPM260116C00095000 | 2023-12-04 4:00PM EDT | 95.00 | 66.50 | 77.95 | 81.55 | 0.00 | - | 1 | 121 | 0.00% |
| JPM260116C00100000 | 2024-07-17 1:38PM EDT | 100.00 | 118.35 | 111.60 | 116.45 | 0.00 | - | 1 | 34 | 49.20% |
| JPM260116C00105000 | 2024-07-01 11:19AM EDT | 105.00 | 101.83 | 107.10 | 111.45 | 0.00 | - | 1 | 4 | 46.52% |
| JPM260116C00110000 | 2024-07-02 1:39PM EDT | 110.00 | 98.50 | 102.60 | 106.95 | 0.00 | - | 5 | 40 | 45.41% |
| JPM260116C00115000 | 2024-05-21 2:49PM EDT | 115.00 | 87.87 | 85.00 | 89.50 | 0.00 | - | 13 | 50 | 0.00% |
| JPM260116C00120000 | 2024-07-05 12:25PM EDT | 120.00 | 89.27 | 93.60 | 97.80 | 0.00 | - | 13 | 33 | 42.64% |
| JPM260116C00125000 | 2024-07-02 3:01PM EDT | 125.00 | 86.75 | 89.20 | 93.45 | 0.00 | - | 22 | 81 | 41.73% |
| JPM260116C00130000 | 2024-07-18 11:40AM EDT | 130.00 | 85.10 | 85.55 | 88.55 | 0.00 | - | 1 | 81 | 39.57% |
| JPM260116C00135000 | 2024-07-16 10:31AM EDT | 135.00 | 81.51 | 81.20 | 84.85 | 0.00 | - | 1 | 81 | 39.86% |
| JPM260116C00140000 | 2024-07-05 10:12AM EDT | 140.00 | 72.60 | 76.85 | 79.90 | 0.00 | - | 10 | 177 | 37.62% |
| JPM260116C00145000 | 2024-07-12 9:52AM EDT | 145.00 | 65.85 | 72.65 | 76.80 | 0.00 | - | 2 | 147 | 38.64% |
| JPM260116C00150000 | 2024-07-17 11:13AM EDT | 150.00 | 73.75 | 69.35 | 71.60 | 0.00 | - | 10 | 155 | 35.97% |
| JPM260116C00155000 | 2024-07-24 9:47AM EDT | 155.00 | 65.83 | 64.55 | 67.30 | 0.00 | - | 1 | 186 | 34.79% |
| JPM260116C00160000 | 2024-07-25 2:36PM EDT | 160.00 | 59.28 | 61.50 | 63.25 | 0.00 | - | 2 | 878 | 33.92% |
| JPM260116C00165000 | 2024-07-23 11:46AM EDT | 165.00 | 56.92 | 57.00 | 59.30 | 0.00 | - | 1 | 329 | 33.11% |
| JPM260116C00170000 | 2024-07-23 3:19PM EDT | 170.00 | 53.89 | 54.10 | 55.40 | 0.00 | - | 1 | 438 | 32.27% |
| JPM260116C00175000 | 2024-07-24 11:12AM EDT | 175.00 | 48.85 | 49.35 | 52.95 | 0.00 | - | 1 | 911 | 33.14% |
| JPM260116C00180000 | 2024-07-24 12:27PM EDT | 180.00 | 46.30 | 45.95 | 48.60 | 0.00 | - | 8 | 729 | 31.53% |
| JPM260116C00185000 | 2024-07-26 9:30AM EDT | 185.00 | 41.10 | 42.25 | 45.75 | -1.80 | -4.20% | 1 | 455 | 31.58% |
| JPM260116C00190000 | 2024-07-24 3:45PM EDT | 190.00 | 37.60 | 40.00 | 41.45 | 0.00 | - | 6 | 419 | 29.90% |
| JPM260116C00195000 | 2024-07-25 12:48PM EDT | 195.00 | 35.15 | 35.70 | 38.75 | 0.00 | - | 7 | 648 | 29.87% |
| JPM260116C00200000 | 2024-07-25 2:46PM EDT | 200.00 | 31.65 | 32.80 | 34.40 | 0.00 | - | 603 | 3,574 | 28.00% |
| JPM260116C00210000 | 2024-07-26 1:42PM EDT | 210.00 | 28.00 | 27.85 | 28.75 | +1.36 | +5.11% | 1 | 2,128 | 27.09% |
| JPM260116C00220000 | 2024-07-24 12:59PM EDT | 220.00 | 22.40 | 23.00 | 24.00 | 0.00 | - | 2 | 857 | 26.55% |
| JPM260116C00230000 | 2024-07-26 1:15PM EDT | 230.00 | 19.05 | 18.70 | 19.25 | +0.95 | +5.25% | 150 | 770 | 25.49% |
| JPM260116C00240000 | 2024-07-26 1:28PM EDT | 240.00 | 15.30 | 14.85 | 16.45 | +1.47 | +10.63% | 1 | 838 | 25.84% |
| JPM260116C00250000 | 2024-07-24 11:58AM EDT | 250.00 | 11.30 | 11.65 | 12.25 | 0.00 | - | 1 | 473 | 24.27% |
| JPM260116C00260000 | 2024-07-26 3:33PM EDT | 260.00 | 9.60 | 9.10 | 9.65 | +1.10 | +12.94% | 2 | 1,275 | 23.82% |
| JPM260116C00270000 | 2024-07-25 10:58AM EDT | 270.00 | 6.55 | 7.00 | 7.60 | 0.00 | - | 1 | 1,430 | 23.53% |
| JPM260116C00280000 | 2024-07-25 3:15PM EDT | 280.00 | 5.15 | 5.45 | 6.20 | 0.00 | - | 1 | 852 | 23.63% |
| JPM260116C00290000 | 2024-07-25 3:59PM EDT | 290.00 | 3.90 | 3.85 | 4.55 | 0.00 | - | 84 | 648 | 22.96% |
| JPM260116C00300000 | 2024-07-25 3:26PM EDT | 300.00 | 3.15 | 2.99 | 3.50 | -0.05 | -1.56% | 1 | 521 | 22.75% |
| JPM260116C00310000 | 2024-07-26 3:35PM EDT | 310.00 | 2.60 | 2.38 | 2.76 | +0.16 | +6.56% | 1 | 139 | 22.75% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116P00070000 | 2024-07-22 3:06PM EDT | 70.00 | 0.29 | 0.26 | 0.44 | 0.00 | - | 4 | 452 | 44.02% |
| JPM260116P00075000 | 2024-07-25 10:30AM EDT | 75.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 25 | 718 | 42.26% |
| JPM260116P00080000 | 2024-07-24 2:19PM EDT | 80.00 | 0.50 | 0.28 | 0.69 | 0.00 | - | 2 | 231 | 41.94% |
| JPM260116P00085000 | 2024-07-02 1:31PM EDT | 85.00 | 0.46 | 0.33 | 0.61 | 0.00 | - | 6 | 299 | 38.75% |
| JPM260116P00090000 | 2024-07-12 10:58AM EDT | 90.00 | 0.52 | 0.43 | 0.89 | 0.00 | - | 3 | 16 | 38.99% |
| JPM260116P00095000 | 2024-07-03 10:19AM EDT | 95.00 | 0.72 | 0.54 | 1.00 | 0.00 | - | 3 | 124 | 37.57% |
| JPM260116P00100000 | 2024-07-24 9:38AM EDT | 100.00 | 0.86 | 0.67 | 1.01 | 0.00 | - | 1 | 243 | 35.49% |
| JPM260116P00105000 | 2024-07-15 10:17AM EDT | 105.00 | 0.96 | 0.82 | 1.25 | 0.00 | - | 2 | 106 | 34.88% |
| JPM260116P00110000 | 2024-07-24 9:38AM EDT | 110.00 | 1.26 | 0.99 | 1.40 | 0.00 | - | 1 | 827 | 33.63% |
| JPM260116P00115000 | 2024-07-17 12:22PM EDT | 115.00 | 1.23 | 1.19 | 1.72 | 0.00 | - | 5 | 1,007 | 33.11% |
| JPM260116P00120000 | 2024-07-22 1:04PM EDT | 120.00 | 1.87 | 1.41 | 1.97 | 0.00 | - | 1 | 626 | 32.14% |
| JPM260116P00125000 | 2024-07-11 11:26AM EDT | 125.00 | 1.95 | 1.68 | 2.26 | 0.00 | - | 26 | 394 | 31.23% |
| JPM260116P00130000 | 2024-07-18 3:21PM EDT | 130.00 | 2.31 | 1.76 | 2.50 | 0.00 | - | 8 | 634 | 30.08% |
| JPM260116P00135000 | 2024-07-24 3:54PM EDT | 135.00 | 2.79 | 2.49 | 2.95 | 0.00 | - | 6 | 174 | 29.48% |
| JPM260116P00140000 | 2024-07-18 11:31AM EDT | 140.00 | 2.90 | 2.76 | 3.20 | 0.00 | - | 1 | 121 | 28.24% |
| JPM260116P00145000 | 2024-07-18 3:14PM EDT | 145.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 10 | 3,445 | 27.33% |
| JPM260116P00150000 | 2024-07-18 2:26PM EDT | 150.00 | 4.16 | 3.85 | 4.30 | 0.00 | - | 22 | 4,415 | 26.95% |
| JPM260116P00155000 | 2024-07-26 9:34AM EDT | 155.00 | 4.83 | 4.50 | 4.95 | -0.04 | -0.82% | 2 | 877 | 26.32% |
| JPM260116P00160000 | 2024-07-25 2:37PM EDT | 160.00 | 5.69 | 5.25 | 5.75 | 0.00 | - | 12 | 2,073 | 25.82% |
| JPM260116P00165000 | 2024-07-26 9:57AM EDT | 165.00 | 6.25 | 6.05 | 6.55 | -0.15 | -2.34% | 1 | 518 | 25.17% |
| JPM260116P00170000 | 2024-07-25 10:43AM EDT | 170.00 | 7.00 | 6.90 | 7.50 | -0.70 | -9.09% | 9 | 4,509 | 24.61% |
| JPM260116P00175000 | 2024-07-19 1:53PM EDT | 175.00 | 8.35 | 7.80 | 8.60 | 0.00 | - | 26 | 1,385 | 24.12% |
| JPM260116P00180000 | 2024-07-24 10:20AM EDT | 180.00 | 9.50 | 9.05 | 9.70 | 0.00 | - | 2 | 4,613 | 23.49% |
| JPM260116P00185000 | 2024-07-19 1:53PM EDT | 185.00 | 10.80 | 10.05 | 11.00 | 0.00 | - | 24 | 174 | 22.96% |
| JPM260116P00190000 | 2024-07-26 3:19PM EDT | 190.00 | 11.77 | 11.50 | 12.25 | -0.93 | -7.32% | 5 | 3,136 | 22.23% |
| JPM260116P00195000 | 2024-07-26 3:19PM EDT | 195.00 | 13.27 | 13.15 | 13.95 | -0.53 | -3.84% | 5 | 830 | 21.85% |
| JPM260116P00200000 | 2024-07-26 2:33PM EDT | 200.00 | 14.90 | 14.85 | 15.60 | -1.35 | -8.31% | 2 | 1,927 | 21.25% |
| JPM260116P00210000 | 2024-07-24 9:41AM EDT | 210.00 | 18.93 | 18.55 | 19.45 | 0.00 | - | 1 | 124 | 20.15% |
| JPM260116P00220000 | 2024-07-24 9:30AM EDT | 220.00 | 24.08 | 23.05 | 24.00 | 0.00 | - | 1 | 336 | 19.04% |
| JPM260116P00230000 | 2024-07-19 3:52PM EDT | 230.00 | 29.93 | 28.45 | 29.30 | 0.00 | - | 25 | 72 | 17.91% |
| JPM260116P00240000 | 2024-07-16 12:11PM EDT | 240.00 | 33.80 | 32.60 | 37.20 | 0.00 | - | 2 | 46 | 18.69% |
| JPM260116P00250000 | 2024-07-03 10:57AM EDT | 250.00 | 44.75 | 39.65 | 44.45 | 0.00 | - | 2 | 1 | 18.14% |
| JPM260116P00290000 | 2024-06-24 3:24PM EDT | 290.00 | 91.85 | 79.00 | 84.00 | 0.00 | - | 1 | 1 | 25.51% |
| JPM260116P00300000 | 2024-06-24 3:37PM EDT | 300.00 | 101.80 | 89.00 | 94.00 | 0.00 | - | - | 1 | 27.18% |
© 2024 Yahoo. All rights reserved.