JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602C00080000 | 2023-05-17 9:30AM EDT | 80.00 | 56.22 | 56.75 | 57.25 | 0.00 | - | 2 | 4 | 173.44% |
| JPM230602C00100000 | 2023-05-26 1:50PM EDT | 100.00 | 37.46 | 36.75 | 37.25 | +1.96 | +5.52% | 1 | 2 | 107.03% |
| JPM230602C00110000 | 2023-05-17 12:11PM EDT | 110.00 | 27.65 | 26.75 | 27.35 | 0.00 | - | 1 | 12 | 84.96% |
| JPM230602C00114000 | 2023-05-25 9:49AM EDT | 114.00 | 22.15 | 22.65 | 23.25 | 0.00 | - | 2 | 3 | 53.13% |
| JPM230602C00115000 | 2023-05-26 10:44AM EDT | 115.00 | 21.90 | 21.85 | 22.15 | +0.77 | +3.64% | 84 | 81 | 63.67% |
| JPM230602C00117000 | 2023-05-24 11:13AM EDT | 117.00 | 18.65 | 19.80 | 20.30 | 0.00 | - | 1 | 22 | 64.06% |
| JPM230602C00118000 | 2023-04-19 1:09PM EDT | 118.00 | 24.05 | 21.35 | 21.80 | 0.00 | - | - | 6 | 140.82% |
| JPM230602C00119000 | 2023-04-19 3:27PM EDT | 119.00 | 23.35 | 20.30 | 20.85 | 0.00 | - | - | 24 | 135.79% |
| JPM230602C00120000 | 2023-05-26 2:49PM EDT | 120.00 | 17.50 | 16.85 | 17.15 | -0.01 | -0.06% | 1 | 163 | 50.00% |
| JPM230602C00121000 | 2023-05-26 11:20AM EDT | 121.00 | 15.95 | 15.80 | 16.25 | -5.60 | -25.99% | 1 | 1 | 50.00% |
| JPM230602C00122000 | 2023-05-24 10:48AM EDT | 122.00 | 13.65 | 14.80 | 15.30 | 0.00 | - | 1 | 2 | 63.09% |
| JPM230602C00123000 | 2023-05-19 11:21AM EDT | 123.00 | 16.95 | 13.80 | 14.25 | 0.00 | - | 10 | 38 | 57.52% |
| JPM230602C00124000 | 2023-05-26 9:56AM EDT | 124.00 | 11.99 | 12.90 | 13.25 | -4.36 | -26.67% | 5 | 1 | 54.10% |
| JPM230602C00125000 | 2023-05-26 1:05PM EDT | 125.00 | 12.38 | 11.90 | 12.25 | +1.08 | +9.56% | 5 | 141 | 50.68% |
| JPM230602C00126000 | 2023-05-26 11:20AM EDT | 126.00 | 11.00 | 10.90 | 11.25 | +2.05 | +22.91% | 1 | 10 | 47.27% |
| JPM230602C00127000 | 2023-05-26 9:36AM EDT | 127.00 | 9.14 | 9.90 | 10.30 | +0.24 | +2.70% | 1 | 8 | 45.61% |
| JPM230602C00128000 | 2023-05-25 11:40AM EDT | 128.00 | 7.24 | 8.95 | 9.35 | 0.00 | - | 2 | 2 | 43.65% |
| JPM230602C00129000 | 2023-05-26 11:56AM EDT | 129.00 | 8.35 | 8.00 | 8.30 | +1.80 | +27.48% | 20 | 24 | 38.48% |
| JPM230602C00130000 | 2023-05-26 3:40PM EDT | 130.00 | 7.05 | 7.05 | 7.40 | +0.95 | +15.57% | 28 | 172 | 37.60% |
| JPM230602C00131000 | 2023-05-26 3:01PM EDT | 131.00 | 6.62 | 6.15 | 6.35 | +1.33 | +25.14% | 7 | 38 | 32.47% |
| JPM230602C00132000 | 2023-05-26 2:49PM EDT | 132.00 | 5.40 | 5.20 | 5.45 | +0.80 | +17.39% | 66 | 138 | 30.91% |
| JPM230602C00133000 | 2023-05-26 3:16PM EDT | 133.00 | 4.57 | 4.40 | 4.55 | +1.02 | +28.73% | 24 | 152 | 28.81% |
| JPM230602C00134000 | 2023-05-26 3:11PM EDT | 134.00 | 3.80 | 3.55 | 3.70 | +0.97 | +34.28% | 14 | 204 | 27.05% |
| JPM230602C00135000 | 2023-05-26 3:10PM EDT | 135.00 | 2.80 | 2.75 | 2.87 | +0.55 | +24.44% | 98 | 484 | 24.85% |
| JPM230602C00136000 | 2023-05-26 3:59PM EDT | 136.00 | 2.09 | 2.05 | 2.11 | +0.41 | +24.40% | 617 | 752 | 22.85% |
| JPM230602C00137000 | 2023-05-26 3:59PM EDT | 137.00 | 1.49 | 1.45 | 1.49 | +0.30 | +25.21% | 567 | 855 | 21.68% |
| JPM230602C00138000 | 2023-05-26 3:59PM EDT | 138.00 | 0.95 | 0.95 | 0.99 | +0.14 | +17.28% | 1,200 | 811 | 20.75% |
| JPM230602C00139000 | 2023-05-26 3:59PM EDT | 139.00 | 0.59 | 0.59 | 0.62 | +0.08 | +15.69% | 731 | 812 | 20.09% |
| JPM230602C00140000 | 2023-05-26 3:55PM EDT | 140.00 | 0.37 | 0.36 | 0.40 | +0.03 | +8.82% | 1,335 | 1,669 | 20.36% |
| JPM230602C00141000 | 2023-05-26 3:59PM EDT | 141.00 | 0.24 | 0.21 | 0.24 | +0.02 | +9.09% | 258 | 2,138 | 20.36% |
| JPM230602C00142000 | 2023-05-26 3:51PM EDT | 142.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 442 | 903 | 20.85% |
| JPM230602C00143000 | 2023-05-26 3:59PM EDT | 143.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 77 | 511 | 22.17% |
| JPM230602C00144000 | 2023-05-26 3:27PM EDT | 144.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 99 | 1,009 | 23.24% |
| JPM230602C00145000 | 2023-05-26 3:33PM EDT | 145.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 169 | 956 | 24.51% |
| JPM230602C00146000 | 2023-05-26 3:12PM EDT | 146.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 45 | 261 | 26.07% |
| JPM230602C00147000 | 2023-05-26 3:27PM EDT | 147.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 14 | 236 | 27.34% |
| JPM230602C00148000 | 2023-05-26 10:24AM EDT | 148.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 11 | 318 | 30.66% |
| JPM230602C00149000 | 2023-05-22 12:15PM EDT | 149.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 61 | 148 | 31.64% |
| JPM230602C00150000 | 2023-05-26 1:41PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 17 | 436 | 30.86% |
| JPM230602C00152500 | 2023-05-23 2:07PM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 90 | 37.50% |
| JPM230602C00155000 | 2023-05-26 2:44PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 55 | 40.23% |
| JPM230602C00157500 | 2023-05-19 1:40PM EDT | 157.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 52 | 46.88% |
| JPM230602C00160000 | 2023-05-22 9:46AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 118 | 51.56% |
| JPM230602C00162500 | 2023-05-17 10:01AM EDT | 162.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 1 | 61.13% |
| JPM230602C00165000 | 2023-05-17 10:01AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 50.00% |
| JPM230602C00170000 | 2023-05-17 9:58AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602P00080000 | 2023-05-04 10:01AM EDT | 80.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 173.44% |
| JPM230602P00085000 | 2023-05-04 10:10AM EDT | 85.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 5 | 155.47% |
| JPM230602P00090000 | 2023-05-16 3:58PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 34 | 118.75% |
| JPM230602P00095000 | 2023-05-26 3:49PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 161 | 93.75% |
| JPM230602P00100000 | 2023-05-26 3:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 175 | 81.25% |
| JPM230602P00105000 | 2023-05-26 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 323 | 674 | 78.13% |
| JPM230602P00110000 | 2023-05-26 3:26PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 273 | 65.63% |
| JPM230602P00114000 | 2023-05-26 11:43AM EDT | 114.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 670 | 59.38% |
| JPM230602P00115000 | 2023-05-26 9:38AM EDT | 115.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 305 | 57.03% |
| JPM230602P00116000 | 2023-05-22 2:37PM EDT | 116.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 3 | 156 | 50.78% |
| JPM230602P00117000 | 2023-05-26 3:50PM EDT | 117.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 35 | 56 | 51.56% |
| JPM230602P00118000 | 2023-05-26 1:29PM EDT | 118.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 32 | 140 | 52.34% |
| JPM230602P00119000 | 2023-05-24 10:43AM EDT | 119.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 6 | 59 | 51.37% |
| JPM230602P00120000 | 2023-05-26 3:56PM EDT | 120.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 88 | 818 | 47.27% |
| JPM230602P00121000 | 2023-05-26 3:23PM EDT | 121.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 74 | 146 | 44.53% |
| JPM230602P00122000 | 2023-05-26 1:12PM EDT | 122.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 16 | 207 | 43.36% |
| JPM230602P00123000 | 2023-05-26 1:14PM EDT | 123.00 | 0.04 | 0.03 | 0.07 | -0.08 | -66.67% | 53 | 192 | 42.97% |
| JPM230602P00124000 | 2023-05-26 3:58PM EDT | 124.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 31 | 447 | 39.26% |
| JPM230602P00125000 | 2023-05-26 3:28PM EDT | 125.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 42 | 1,052 | 37.50% |
| JPM230602P00126000 | 2023-05-26 3:45PM EDT | 126.00 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 370 | 301 | 36.33% |
| JPM230602P00127000 | 2023-05-26 3:38PM EDT | 127.00 | 0.11 | 0.08 | 0.10 | -0.13 | -54.17% | 123 | 230 | 34.18% |
| JPM230602P00128000 | 2023-05-26 3:45PM EDT | 128.00 | 0.11 | 0.12 | 0.13 | -0.14 | -56.00% | 381 | 861 | 32.91% |
| JPM230602P00129000 | 2023-05-26 3:51PM EDT | 129.00 | 0.14 | 0.13 | 0.16 | -0.19 | -57.58% | 123 | 2,210 | 31.25% |
| JPM230602P00130000 | 2023-05-26 3:54PM EDT | 130.00 | 0.18 | 0.17 | 0.18 | -0.22 | -55.00% | 126 | 629 | 28.91% |
| JPM230602P00131000 | 2023-05-26 3:50PM EDT | 131.00 | 0.25 | 0.23 | 0.26 | -0.29 | -53.70% | 418 | 192 | 28.27% |
| JPM230602P00132000 | 2023-05-26 3:50PM EDT | 132.00 | 0.30 | 0.31 | 0.34 | -0.34 | -53.12% | 169 | 442 | 26.91% |
| JPM230602P00133000 | 2023-05-26 3:58PM EDT | 133.00 | 0.42 | 0.40 | 0.45 | -0.41 | -49.40% | 187 | 916 | 25.54% |
| JPM230602P00134000 | 2023-05-26 3:54PM EDT | 134.00 | 0.58 | 0.55 | 0.60 | -0.50 | -46.30% | 528 | 603 | 24.17% |
| JPM230602P00135000 | 2023-05-26 3:58PM EDT | 135.00 | 0.77 | 0.75 | 0.78 | -0.62 | -44.60% | 745 | 1,103 | 22.46% |
| JPM230602P00136000 | 2023-05-26 3:58PM EDT | 136.00 | 1.05 | 1.04 | 1.08 | -0.80 | -43.24% | 1,560 | 693 | 21.53% |
| JPM230602P00137000 | 2023-05-26 3:59PM EDT | 137.00 | 1.43 | 1.40 | 1.46 | -0.92 | -39.15% | 1,100 | 559 | 20.41% |
| JPM230602P00138000 | 2023-05-26 3:54PM EDT | 138.00 | 1.93 | 1.88 | 1.97 | -1.12 | -36.72% | 268 | 726 | 19.56% |
| JPM230602P00139000 | 2023-05-26 3:39PM EDT | 139.00 | 2.76 | 2.51 | 2.62 | -1.74 | -38.67% | 193 | 675 | 19.09% |
| JPM230602P00140000 | 2023-05-26 2:11PM EDT | 140.00 | 2.97 | 3.25 | 3.40 | -1.53 | -34.00% | 23 | 204 | 19.14% |
| JPM230602P00141000 | 2023-05-26 3:37PM EDT | 141.00 | 4.28 | 4.10 | 4.30 | -1.84 | -30.07% | 21 | 115 | 20.36% |
| JPM230602P00142000 | 2023-05-25 2:24PM EDT | 142.00 | 6.25 | 5.00 | 5.35 | 0.00 | - | 1 | 76 | 25.05% |
| JPM230602P00143000 | 2023-05-19 10:51AM EDT | 143.00 | 3.65 | 5.95 | 6.35 | 0.00 | - | 11 | 31 | 28.32% |
| JPM230602P00144000 | 2023-05-24 9:32AM EDT | 144.00 | 8.15 | 6.90 | 7.35 | 0.00 | - | 4 | 13 | 31.49% |
| JPM230602P00145000 | 2023-05-25 9:49AM EDT | 145.00 | 9.00 | 7.95 | 8.35 | 0.00 | - | 1 | 1 | 34.57% |
| JPM230602P00146000 | 2023-05-23 12:50PM EDT | 146.00 | 8.40 | 8.90 | 9.35 | 0.00 | - | 2 | 0 | 37.55% |
| JPM230602P00147000 | 2023-05-22 10:59AM EDT | 147.00 | 8.25 | 9.90 | 10.30 | 0.00 | - | 1 | 0 | 38.62% |
| JPM230602P00148000 | 2023-05-22 1:14PM EDT | 148.00 | 10.05 | 10.90 | 11.30 | 0.00 | - | 3 | 0 | 41.41% |
| JPM230602P00149000 | 2023-05-23 12:07PM EDT | 149.00 | 11.10 | 11.90 | 12.35 | 0.00 | - | 3 | 3 | 46.09% |
| JPM230602P00162500 | 2023-05-23 12:07PM EDT | 162.50 | 24.60 | 25.35 | 25.80 | 0.00 | - | 3 | 0 | 51.56% |
| JPM230602P00165000 | 2023-04-27 9:57AM EDT | 165.00 | 28.35 | 27.80 | 28.35 | 0.00 | - | 1 | 0 | 55.47% |
© 2023 Yahoo. All rights reserved.