JPM - JPMorgan Chase & Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602C00100000 | 2023-05-26 1:50PM EDT | 2023-06-02 | 37.46 | 37.20 | 37.45 | 0.00 | - | 1 | 3 | 139.45% |
| JPM230609C00100000 | 2023-05-22 9:41AM EDT | 2023-06-09 | 41.50 | 37.40 | 37.65 | 0.00 | - | - | 3 | 91.99% |
| JPM230616C00100000 | 2023-05-19 1:56PM EDT | 2023-06-16 | 39.34 | 37.45 | 37.85 | 0.00 | - | 10 | 483 | 79.20% |
| JPM230707C00100000 | 2023-05-26 2:55PM EDT | 2023-07-07 | 38.05 | 37.70 | 38.15 | +0.05 | +0.13% | 1 | 1 | 61.28% |
| JPM230721C00100000 | 2023-05-19 1:56PM EDT | 2023-07-21 | 39.65 | 37.80 | 38.15 | 0.00 | - | 10 | 828 | 53.54% |
| JPM230915C00100000 | 2023-05-25 10:26AM EDT | 2023-09-15 | 37.05 | 38.30 | 38.80 | 0.00 | - | 3 | 96 | 45.95% |
| JPM231020C00100000 | 2023-05-12 10:16AM EDT | 2023-10-20 | 37.23 | 39.00 | 39.25 | 0.00 | - | 1 | 126 | 43.21% |
| JPM231117C00100000 | 2023-05-26 11:23AM EDT | 2023-11-17 | 38.85 | 39.10 | 39.65 | 0.00 | - | 1 | 14 | 41.93% |
| JPM240119C00100000 | 2023-05-30 11:58AM EDT | 2024-01-19 | 39.84 | 40.25 | 40.65 | +1.52 | +3.97% | 1 | 1,859 | 40.49% |
| JPM240621C00100000 | 2023-05-25 9:42AM EDT | 2024-06-21 | 40.55 | 42.00 | 42.35 | 0.00 | - | 11 | 267 | 36.84% |
| JPM240920C00100000 | 2023-05-24 12:21PM EDT | 2024-09-20 | 41.30 | 42.60 | 43.75 | 0.00 | - | 2 | 4 | 36.80% |
| JPM250117C00100000 | 2023-05-25 1:27PM EDT | 2025-01-17 | 42.30 | 43.30 | 44.15 | 0.00 | - | 8 | 617 | 33.84% |
| JPM251219C00100000 | 2023-05-30 2:44PM EDT | 2025-12-19 | 46.20 | 45.20 | 47.00 | 0.00 | - | 9 | 50 | 31.99% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602P00100000 | 2023-05-26 3:49PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 334 | 100.00% |
| JPM230609P00100000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 391 | 60.94% |
| JPM230616P00100000 | 2023-05-30 1:53PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,053 | 13,859 | 56.25% |
| JPM230623P00100000 | 2023-05-24 10:54AM EDT | 2023-06-23 | 0.10 | 0.04 | 0.05 | 0.00 | - | 10 | 23 | 50.98% |
| JPM230630P00100000 | 2023-05-22 3:55PM EDT | 2023-06-30 | 0.08 | 0.04 | 0.08 | 0.00 | - | 126 | 148 | 48.54% |
| JPM230721P00100000 | 2023-05-30 10:17AM EDT | 2023-07-21 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 5 | 2,903 | 42.58% |
| JPM230915P00100000 | 2023-05-30 1:50PM EDT | 2023-09-15 | 0.61 | 0.56 | 0.58 | -0.03 | -4.69% | 9 | 4,369 | 36.89% |
| JPM231020P00100000 | 2023-05-25 2:52PM EDT | 2023-10-20 | 1.26 | 0.96 | 0.99 | 0.00 | - | 3 | 187 | 36.28% |
| JPM231117P00100000 | 2023-05-30 10:36AM EDT | 2023-11-17 | 1.23 | 1.21 | 1.24 | -0.30 | -19.61% | 1 | 1,831 | 35.16% |
| JPM231215P00100000 | 2023-05-30 2:40PM EDT | 2023-12-15 | 1.51 | 1.43 | 1.49 | -0.20 | -11.70% | 31 | 88 | 34.27% |
| JPM240119P00100000 | 2023-05-30 9:45AM EDT | 2024-01-19 | 2.01 | 1.86 | 1.91 | -0.03 | -1.47% | 1 | 20,103 | 33.95% |
| JPM240621P00100000 | 2023-05-26 1:49PM EDT | 2024-06-21 | 3.35 | 3.20 | 3.30 | 0.00 | - | 38 | 1,082 | 31.53% |
| JPM240920P00100000 | 2023-05-05 12:34PM EDT | 2024-09-20 | 4.90 | 3.80 | 4.15 | 0.00 | - | 1 | 1 | 30.87% |
| JPM250117P00100000 | 2023-05-26 9:56AM EDT | 2025-01-17 | 5.18 | 4.80 | 5.15 | 0.00 | - | 2 | 1,254 | 30.10% |
| JPM251219P00100000 | 2023-05-26 9:45AM EDT | 2025-12-19 | 7.45 | 6.85 | 7.45 | 0.00 | - | 2 | 53 | 28.29% |
© 2023 Yahoo. All rights reserved.