UK Markets open in 5 hrs 25 mins
NIKKEI 225
26,973.15 +313.40 (+1.18%) HANG SENG
20,602.52 0.00 (0.00%) CRUDE OIL
113.72 +1.32 (+1.17%) GOLD FUTURES
1,812.40 -6.50 (-0.36%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
24,327.27 +271.10 (+1.13%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220520C00100000 | 2022-01-05 10:46AM EDT | 100.00 | 66.92 | 63.80 | 65.00 | -0.58 | -0.86% | 3 | 36 | 1,401.46% |
| JPM220520C00110000 | 2022-01-04 3:58PM EDT | 110.00 | 58.05 | 53.55 | 55.90 | 0.00 | - | 4 | 0 | 1,211.87% |
| JPM220520C00120000 | 2021-12-27 12:06PM EDT | 120.00 | 38.15 | 43.45 | 46.00 | 0.00 | - | - | 0 | 1,032.67% |
| JPM220520C00125000 | 2022-01-04 11:55AM EDT | 125.00 | 42.85 | 39.25 | 40.20 | 0.00 | - | 35 | 37 | 948.34% |
| JPM220520C00130000 | 2022-01-04 12:11PM EDT | 130.00 | 37.87 | 34.80 | 35.55 | 0.00 | - | 15 | 15 | 877.15% |
| JPM220520C00135000 | 2021-12-31 3:15PM EDT | 135.00 | 25.15 | 30.25 | 31.40 | 0.00 | - | 2 | 2 | 811.57% |
| JPM220520C00140000 | 2022-01-03 3:03PM EDT | 140.00 | 23.55 | 25.90 | 26.65 | 0.00 | - | 41 | 43 | 741.55% |
| JPM220520C00145000 | 2022-01-05 10:42AM EDT | 145.00 | 24.85 | 21.75 | 22.35 | +5.38 | +27.63% | 1 | 33 | 678.17% |
| JPM220520C00150000 | 2022-01-05 2:34PM EDT | 150.00 | 19.62 | 17.80 | 18.20 | -0.95 | -4.62% | 2 | 66 | 616.94% |
| JPM220520C00155000 | 2022-01-05 4:10PM EDT | 155.00 | 15.10 | 14.35 | 14.75 | -1.55 | -9.31% | 18 | 19 | 566.36% |
| JPM220520C00160000 | 2022-01-05 3:54PM EDT | 160.00 | 12.13 | 11.00 | 11.50 | -1.60 | -11.65% | 10 | 270 | 514.89% |
| JPM220520C00165000 | 2022-01-05 4:58PM EDT | 165.00 | 8.84 | 8.60 | 8.85 | -1.66 | -15.81% | 47 | 152 | 476.76% |
| JPM220520C00170000 | 2022-01-05 3:47PM EDT | 170.00 | 6.84 | 6.45 | 6.65 | -1.41 | -17.09% | 128 | 1,011 | 441.41% |
| JPM220520C00175000 | 2022-01-05 1:07PM EDT | 175.00 | 5.71 | 4.70 | 4.90 | -0.34 | -5.62% | 50 | 110 | 410.84% |
| JPM220520C00180000 | 2022-01-05 1:31PM EDT | 180.00 | 4.31 | 3.35 | 3.50 | -0.19 | -4.22% | 55 | 119 | 384.23% |
| JPM220520C00185000 | 2022-01-05 4:48PM EDT | 185.00 | 2.53 | 2.31 | 2.55 | -0.52 | -17.05% | 11 | 65 | 363.18% |
| JPM220520C00190000 | 2022-01-05 12:17PM EDT | 190.00 | 2.15 | 1.70 | 1.79 | -0.09 | -4.02% | 7 | 294 | 347.75% |
| JPM220520C00200000 | 2022-01-05 3:10PM EDT | 200.00 | 0.98 | 0.74 | 1.00 | -0.09 | -8.41% | 16 | 25 | 323.34% |
| JPM220520C00230000 | 2021-12-30 4:35PM EDT | 230.00 | 0.11 | 0.08 | 0.32 | 0.00 | - | - | 50 | 310.55% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220520P00085000 | 2021-12-31 3:41PM EDT | 85.00 | 0.36 | 0.12 | 0.37 | 0.00 | - | 6 | 12 | 215.63% |
| JPM220520P00100000 | 2022-01-05 10:30AM EDT | 100.00 | 0.47 | 0.29 | 0.56 | +0.02 | +4.44% | 10 | 39 | 146.78% |
| JPM220520P00105000 | 2022-01-03 11:35AM EDT | 105.00 | 0.64 | 0.39 | 0.65 | 0.00 | - | 2 | 161 | 123.83% |
| JPM220520P00110000 | 2021-12-31 3:43PM EDT | 110.00 | 0.81 | 0.51 | 0.77 | 0.00 | - | 20 | 25 | 99.90% |
| JPM220520P00120000 | 2022-01-03 12:31PM EDT | 120.00 | 1.06 | 0.95 | 1.07 | 0.00 | - | 1 | 9 | 45.02% |
| JPM220520P00125000 | 2022-01-04 4:58PM EDT | 125.00 | 1.10 | 1.20 | 1.28 | 0.00 | - | 9 | 110 | 0.00% |
| JPM220520P00130000 | 2021-12-31 2:07PM EDT | 130.00 | 2.02 | 1.53 | 1.64 | 0.00 | - | 9 | 23 | 0.00% |
| JPM220520P00135000 | 2022-01-05 4:32PM EDT | 135.00 | 1.95 | 1.99 | 2.10 | +0.18 | +10.17% | 32 | 132 | 0.00% |
| JPM220520P00140000 | 2022-01-05 3:41PM EDT | 140.00 | 2.50 | 2.61 | 2.73 | +0.21 | +9.17% | 24 | 115 | 0.00% |
| JPM220520P00145000 | 2022-01-05 2:34PM EDT | 145.00 | 3.10 | 3.45 | 3.60 | +0.17 | +5.80% | 13 | 54 | 0.00% |
| JPM220520P00150000 | 2022-01-04 4:20PM EDT | 150.00 | 3.92 | 4.60 | 4.75 | 0.00 | - | 50 | 64 | 0.00% |
| JPM220520P00155000 | 2022-01-05 4:31PM EDT | 155.00 | 5.90 | 6.10 | 6.25 | +0.55 | +10.28% | 71 | 151 | 0.00% |
| JPM220520P00160000 | 2022-01-05 3:47PM EDT | 160.00 | 7.71 | 7.90 | 8.15 | +0.92 | +13.55% | 239 | 97 | 0.00% |
| JPM220520P00165000 | 2022-01-05 2:33PM EDT | 165.00 | 9.40 | 10.30 | 10.55 | +0.53 | +5.98% | 2 | 30 | 0.00% |
| JPM220520P00170000 | 2022-01-05 11:15AM EDT | 170.00 | 11.19 | 13.15 | 13.40 | -0.31 | -2.70% | 10 | 26 | 0.00% |
| JPM220520P00180000 | 2022-01-05 12:55PM EDT | 180.00 | 18.10 | 19.95 | 20.45 | -7.70 | -29.84% | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
