JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.91+2.90 (+1.93%)
At close: 4:00PM EST
152.85 -0.06 (-0.04%)
Pre-market: 9:01AM EST
Strike:125.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00125000 | 2021-03-01 1:29PM EST | 2021-03-05 | 25.98 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| JPM210312C00125000 | 2021-02-22 10:18AM EST | 2021-03-12 | 24.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JPM210319C00125000 | 2021-03-03 3:58PM EST | 2021-03-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 16 | 4,822 | 0.00% |
| JPM210326C00125000 | 2021-02-19 3:35PM EST | 2021-03-26 | 24.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM210401C00125000 | 2021-02-18 9:53AM EST | 2021-04-01 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM210409C00125000 | 2021-02-26 11:24AM EST | 2021-04-09 | 24.25 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| JPM210416C00125000 | 2021-03-01 11:24AM EST | 2021-04-16 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| JPM210521C00125000 | 2021-02-26 12:14PM EST | 2021-05-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| JPM210618C00125000 | 2021-03-03 3:58PM EST | 2021-06-18 | 30.21 | 0.00 | 0.00 | 0.00 | - | 9 | 4,370 | 0.00% |
| JPM210917C00125000 | 2021-03-03 11:35AM EST | 2021-09-17 | 32.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,205 | 0.00% |
| JPM220121C00125000 | 2021-03-03 1:00PM EST | 2022-01-21 | 34.10 | 0.00 | 0.00 | 0.00 | - | 6 | 3,910 | 0.00% |
| JPM220617C00125000 | 2021-02-24 9:55AM EST | 2022-06-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| JPM230120C00125000 | 2021-03-02 1:07PM EST | 2023-01-20 | 39.87 | 0.00 | 0.00 | 0.00 | - | 5 | 989 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00125000 | 2021-03-03 3:29PM EST | 2021-03-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 50.00% |
| JPM210312P00125000 | 2021-02-22 9:30AM EST | 2021-03-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 25.00% |
| JPM210319P00125000 | 2021-03-03 2:32PM EST | 2021-03-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 57 | 12,824 | 25.00% |
| JPM210326P00125000 | 2021-02-26 3:49PM EST | 2021-03-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 248 | 12.50% |
| JPM210401P00125000 | 2021-03-01 3:03PM EST | 2021-04-01 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| JPM210416P00125000 | 2021-03-03 12:18PM EST | 2021-04-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 42 | 2,264 | 12.50% |
| JPM210521P00125000 | 2021-03-03 3:01PM EST | 2021-05-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 112 | 12.50% |
| JPM210618P00125000 | 2021-03-03 3:36PM EST | 2021-06-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 134 | 8,129 | 6.25% |
| JPM210917P00125000 | 2021-03-03 10:56AM EST | 2021-09-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,166 | 6.25% |
| JPM220121P00125000 | 2021-03-03 3:46PM EST | 2022-01-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 49 | 3,157 | 6.25% |
| JPM220617P00125000 | 2021-03-03 1:06PM EST | 2022-06-17 | 10.54 | 0.00 | 0.00 | 0.00 | - | 18 | 461 | 3.13% |
| JPM230120P00125000 | 2021-03-03 1:04PM EST | 2023-01-20 | 15.37 | 0.00 | 0.00 | 0.00 | - | 5 | 989 | 3.13% |
© 2021 Verizon Media. All rights reserved.
