JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230203C00100000 | 2023-01-03 2:38PM EST | 100.00 | 34.05 | 37.10 | 40.90 | 0.00 | - | 100 | 0 | 182.42% |
| JPM230203C00105000 | 2023-01-03 1:15PM EST | 105.00 | 29.37 | 33.60 | 35.60 | 0.00 | - | 1 | 0 | 195.90% |
| JPM230203C00110000 | 2023-01-27 12:41PM EST | 110.00 | 30.78 | 28.70 | 30.45 | 0.00 | - | 1 | 12 | 168.85% |
| JPM230203C00115000 | 2022-12-30 12:53PM EST | 115.00 | 19.00 | 25.15 | 25.60 | 0.00 | - | 6 | 0 | 172.46% |
| JPM230203C00117000 | 2023-01-27 11:08AM EST | 117.00 | 22.90 | 21.65 | 23.05 | 0.00 | - | 7 | 7 | 124.32% |
| JPM230203C00118000 | 2023-01-03 12:48PM EST | 118.00 | 16.56 | 20.65 | 22.50 | 0.00 | - | - | 2 | 128.61% |
| JPM230203C00120000 | 2023-01-26 11:48AM EST | 120.00 | 19.45 | 18.95 | 20.80 | 0.00 | - | 1 | 11 | 129.05% |
| JPM230203C00121000 | 2023-01-30 2:26PM EST | 121.00 | 18.62 | 17.75 | 19.55 | 0.00 | - | 1 | 2 | 116.36% |
| JPM230203C00122000 | 2023-01-23 10:38AM EST | 122.00 | 14.47 | 16.75 | 18.55 | 0.00 | - | 1 | 2 | 111.33% |
| JPM230203C00123000 | 2022-12-28 10:19AM EST | 123.00 | 9.81 | 17.25 | 17.55 | 0.00 | - | - | 1 | 128.47% |
| JPM230203C00124000 | 2022-12-30 9:30AM EST | 124.00 | 10.50 | 16.20 | 16.55 | 0.00 | - | 1 | 1 | 122.17% |
| JPM230203C00125000 | 2023-01-26 3:59PM EST | 125.00 | 15.05 | 13.70 | 15.65 | 0.00 | - | 31 | 58 | 96.92% |
| JPM230203C00126000 | 2023-01-30 12:31PM EST | 126.00 | 14.01 | 12.70 | 14.35 | 0.00 | - | 1 | 9 | 87.26% |
| JPM230203C00127000 | 2023-01-30 1:07PM EST | 127.00 | 12.59 | 11.75 | 13.10 | 0.00 | - | 1 | 33 | 79.20% |
| JPM230203C00128000 | 2023-01-30 3:51PM EST | 128.00 | 11.32 | 10.70 | 11.90 | 0.00 | - | 63 | 121 | 70.36% |
| JPM230203C00129000 | 2023-01-30 10:56AM EST | 129.00 | 10.87 | 9.75 | 10.80 | 0.00 | - | 1 | 31 | 64.80% |
| JPM230203C00130000 | 2023-01-30 2:58PM EST | 130.00 | 9.38 | 8.85 | 10.25 | 0.00 | - | 9 | 104 | 67.72% |
| JPM230203C00131000 | 2023-01-30 2:53PM EST | 131.00 | 8.38 | 7.90 | 9.00 | 0.00 | - | 15 | 53 | 59.91% |
| JPM230203C00132000 | 2023-01-30 10:52AM EST | 132.00 | 7.95 | 6.90 | 7.90 | 0.00 | - | 2 | 78 | 53.47% |
| JPM230203C00133000 | 2023-01-27 3:25PM EST | 133.00 | 8.12 | 5.95 | 7.25 | 0.00 | - | 17 | 28 | 53.03% |
| JPM230203C00134000 | 2023-01-30 10:46AM EST | 134.00 | 5.96 | 5.00 | 5.55 | 0.00 | - | 11 | 36 | 46.29% |
| JPM230203C00135000 | 2023-01-30 3:51PM EST | 135.00 | 4.70 | 4.15 | 4.70 | 0.00 | - | 17 | 729 | 43.75% |
| JPM230203C00136000 | 2023-01-30 1:51PM EST | 136.00 | 4.21 | 3.50 | 3.65 | 0.00 | - | 11 | 366 | 36.62% |
| JPM230203C00137000 | 2023-01-30 2:52PM EST | 137.00 | 3.10 | 2.78 | 2.85 | 0.00 | - | 48 | 482 | 33.81% |
| JPM230203C00138000 | 2023-01-30 3:59PM EST | 138.00 | 2.28 | 2.08 | 2.15 | 0.00 | - | 135 | 1,274 | 31.76% |
| JPM230203C00139000 | 2023-01-31 9:30AM EST | 139.00 | 2.14 | 1.53 | 1.59 | +0.39 | +22.29% | 18 | 833 | 30.76% |
| JPM230203C00140000 | 2023-01-31 9:38AM EST | 140.00 | 1.05 | 1.06 | 1.11 | -0.13 | -11.02% | 39 | 2,134 | 29.57% |
| JPM230203C00141000 | 2023-01-31 9:37AM EST | 141.00 | 0.72 | 0.69 | 0.73 | -0.10 | -12.20% | 36 | 1,327 | 28.47% |
| JPM230203C00142000 | 2023-01-31 9:34AM EST | 142.00 | 0.54 | 0.43 | 0.46 | +0.03 | +5.88% | 5 | 854 | 27.74% |
| JPM230203C00143000 | 2023-01-31 9:34AM EST | 143.00 | 0.31 | 0.24 | 0.26 | +0.01 | +3.33% | 5 | 1,549 | 26.66% |
| JPM230203C00144000 | 2023-01-31 9:36AM EST | 144.00 | 0.14 | 0.15 | 0.16 | -0.04 | -22.22% | 2 | 1,108 | 26.86% |
| JPM230203C00145000 | 2023-01-31 9:31AM EST | 145.00 | 0.14 | 0.07 | 0.08 | +0.04 | +40.00% | 11 | 1,640 | 26.17% |
| JPM230203C00146000 | 2023-01-30 3:59PM EST | 146.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 84 | 251 | 26.76% |
| JPM230203C00147000 | 2023-01-31 9:32AM EST | 147.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 1 | 666 | 29.69% |
| JPM230203C00148000 | 2023-01-30 2:26PM EST | 148.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 68 | 267 | 28.32% |
| JPM230203C00149000 | 2023-01-30 3:29PM EST | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 516 | 30.86% |
| JPM230203C00150000 | 2023-01-30 2:39PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 912 | 30.47% |
| JPM230203C00152500 | 2023-01-25 9:45AM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 576 | 35.94% |
| JPM230203C00155000 | 2023-01-27 3:30PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 304 | 41.41% |
| JPM230203C00157500 | 2023-01-12 11:51AM EST | 157.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 46.88% |
| JPM230203C00160000 | 2023-01-27 2:48PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 51.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230203P00070000 | 2023-01-20 3:42PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 59 | 206.25% |
| JPM230203P00085000 | 2023-01-03 11:05AM EST | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 150.00% |
| JPM230203P00090000 | 2023-01-13 10:11AM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 134.38% |
| JPM230203P00095000 | 2022-12-27 11:27AM EST | 95.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
| JPM230203P00100000 | 2023-01-19 12:44PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 110 | 103.13% |
| JPM230203P00105000 | 2023-01-20 2:16PM EST | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 90.63% |
| JPM230203P00110000 | 2023-01-25 10:00AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 307 | 75.00% |
| JPM230203P00115000 | 2023-01-27 9:47AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 582 | 62.50% |
| JPM230203P00116000 | 2023-01-26 3:51PM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| JPM230203P00117000 | 2023-01-27 9:47AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| JPM230203P00118000 | 2023-01-30 1:59PM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 292 | 54.69% |
| JPM230203P00119000 | 2023-01-27 1:36PM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 52 | 51.56% |
| JPM230203P00120000 | 2023-01-30 11:48AM EST | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 564 | 53.13% |
| JPM230203P00121000 | 2023-01-30 9:30AM EST | 121.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 79 | 52.34% |
| JPM230203P00122000 | 2023-01-30 3:14PM EST | 122.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 89 | 51.17% |
| JPM230203P00123000 | 2023-01-30 11:37AM EST | 123.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 130 | 48.44% |
| JPM230203P00124000 | 2023-01-30 2:17PM EST | 124.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 326 | 47.66% |
| JPM230203P00125000 | 2023-01-30 10:51AM EST | 125.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 31 | 178 | 44.92% |
| JPM230203P00126000 | 2023-01-30 2:53PM EST | 126.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 490 | 43.56% |
| JPM230203P00127000 | 2023-01-30 2:54PM EST | 127.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 773 | 40.43% |
| JPM230203P00128000 | 2023-01-30 2:54PM EST | 128.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 36 | 246 | 38.67% |
| JPM230203P00129000 | 2023-01-30 3:50PM EST | 129.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 157 | 854 | 36.52% |
| JPM230203P00130000 | 2023-01-31 9:35AM EST | 130.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 2 | 1,013 | 35.74% |
| JPM230203P00131000 | 2023-01-30 3:56PM EST | 131.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 138 | 420 | 33.01% |
| JPM230203P00132000 | 2023-01-31 9:33AM EST | 132.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 1 | 1,052 | 31.64% |
| JPM230203P00133000 | 2023-01-30 3:57PM EST | 133.00 | 0.23 | 0.21 | 0.22 | 0.00 | - | 206 | 468 | 31.25% |
| JPM230203P00134000 | 2023-01-31 9:36AM EST | 134.00 | 0.31 | 0.31 | 0.33 | -0.01 | -3.12% | 6 | 1,230 | 30.66% |
| JPM230203P00135000 | 2023-01-31 9:38AM EST | 135.00 | 0.45 | 0.43 | 0.46 | 0.00 | - | 34 | 1,553 | 29.44% |
| JPM230203P00136000 | 2023-01-31 9:30AM EST | 136.00 | 0.47 | 0.64 | 0.66 | -0.15 | -24.19% | 1 | 700 | 28.66% |
| JPM230203P00137000 | 2023-01-31 9:34AM EST | 137.00 | 0.82 | 0.87 | 0.90 | -0.06 | -6.82% | 22 | 1,011 | 27.32% |
| JPM230203P00138000 | 2023-01-31 9:37AM EST | 138.00 | 1.24 | 1.24 | 1.28 | +0.08 | +6.90% | 10 | 574 | 27.05% |
| JPM230203P00139000 | 2023-01-31 9:38AM EST | 139.00 | 1.62 | 1.66 | 1.71 | -0.02 | -1.22% | 19 | 437 | 25.90% |
| JPM230203P00140000 | 2023-01-31 9:38AM EST | 140.00 | 2.14 | 2.20 | 2.25 | +0.06 | +2.88% | 35 | 708 | 24.81% |
| JPM230203P00141000 | 2023-01-31 9:35AM EST | 141.00 | 2.65 | 2.77 | 2.84 | 0.00 | - | 40 | 349 | 22.32% |
| JPM230203P00142000 | 2023-01-30 3:59PM EST | 142.00 | 3.45 | 3.50 | 3.70 | 0.00 | - | 25 | 183 | 23.63% |
| JPM230203P00143000 | 2023-01-30 3:39PM EST | 143.00 | 3.93 | 4.25 | 4.50 | 0.00 | - | 35 | 157 | 20.61% |
| JPM230203P00144000 | 2023-01-27 2:28PM EST | 144.00 | 3.40 | 4.70 | 5.45 | 0.00 | - | 52 | 69 | 20.90% |
| JPM230203P00145000 | 2023-01-30 3:37PM EST | 145.00 | 5.70 | 5.20 | 6.35 | 0.00 | - | 54 | 193 | 0.00% |
| JPM230203P00146000 | 2023-01-30 1:17PM EST | 146.00 | 6.20 | 6.75 | 7.30 | 0.00 | - | 78 | 102 | 0.00% |
| JPM230203P00147000 | 2023-01-27 2:28PM EST | 147.00 | 6.05 | 6.70 | 8.40 | 0.00 | - | 3 | 3 | 12.50% |
| JPM230203P00148000 | 2023-01-13 9:33AM EST | 148.00 | 12.62 | 8.00 | 9.30 | 0.00 | - | - | 0 | 0.00% |
| JPM230203P00149000 | 2023-01-25 9:46AM EST | 149.00 | 11.00 | 8.80 | 10.40 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230203P00150000 | 2023-01-23 3:08PM EST | 150.00 | 13.05 | 9.60 | 11.45 | 0.00 | - | 10 | 25 | 37.89% |
| JPM230203P00152500 | 2023-01-11 3:21PM EST | 152.50 | 13.30 | 11.85 | 15.35 | 0.00 | - | - | 0 | 98.97% |
| JPM230203P00155000 | 2023-01-10 10:20AM EST | 155.00 | 17.05 | 15.20 | 16.45 | 0.00 | - | - | 0 | 50.78% |
| JPM230203P00157500 | 2023-01-26 11:02AM EST | 157.50 | 18.70 | 16.65 | 20.45 | 0.00 | - | - | 0 | 121.53% |
| JPM230203P00165000 | 2023-01-30 9:49AM EST | 165.00 | 25.10 | 24.10 | 27.90 | 0.00 | - | 1 | 0 | 147.22% |
| JPM230203P00170000 | 2023-01-25 1:02PM EST | 170.00 | 31.80 | 29.45 | 31.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
