JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.78+2.28 (+1.35%)
At close: 4:00PM EDT
171.63 -0.15 (-0.09%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:130.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211029C00130000 | 2021-10-20 9:48AM EDT | 2021-10-29 | 38.50 | 41.75 | 42.05 | 0.00 | - | 5 | 20 | 94.92% |
| JPM211119C00130000 | 2021-10-21 1:17PM EDT | 2021-11-19 | 39.38 | 41.60 | 42.80 | 0.00 | - | 50 | 105 | 58.45% |
| JPM211217C00130000 | 2021-10-15 11:30AM EDT | 2021-12-17 | 35.34 | 41.75 | 42.70 | 0.00 | - | 9 | 307 | 48.80% |
| JPM220121C00130000 | 2021-10-22 2:56PM EDT | 2022-01-21 | 42.00 | 42.10 | 42.85 | +1.72 | +4.27% | 27 | 4,195 | 39.69% |
| JPM220318C00130000 | 2021-10-22 3:57PM EDT | 2022-03-18 | 42.88 | 42.55 | 43.10 | +4.48 | +11.67% | 1 | 1,039 | 32.91% |
| JPM220617C00130000 | 2021-10-19 10:52AM EDT | 2022-06-17 | 39.40 | 43.20 | 44.70 | 0.00 | - | 2 | 556 | 32.61% |
| JPM230120C00130000 | 2021-10-22 2:54PM EDT | 2023-01-20 | 45.00 | 45.20 | 46.05 | +1.96 | +4.55% | 31 | 1,566 | 26.91% |
| JPM240119C00130000 | 2021-10-22 9:41AM EDT | 2024-01-19 | 47.00 | 46.75 | 50.50 | +1.50 | +3.30% | 5 | 34 | 27.01% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211029P00130000 | 2021-10-21 3:10PM EDT | 2021-10-29 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 84 | 73.44% |
| JPM211105P00130000 | 2021-10-22 3:43PM EDT | 2021-11-05 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 32 | 18 | 58.98% |
| JPM211112P00130000 | 2021-10-22 3:42PM EDT | 2021-11-12 | 0.04 | 0.00 | 2.14 | -0.41 | -91.11% | 21 | 38 | 82.67% |
| JPM211119P00130000 | 2021-10-22 2:01PM EDT | 2021-11-19 | 0.06 | 0.03 | 0.09 | +0.02 | +50.00% | 58 | 1,745 | 45.51% |
| JPM211126P00130000 | 2021-10-15 12:30PM EDT | 2021-11-26 | 0.23 | 0.00 | 0.29 | 0.00 | - | 6 | 3 | 48.88% |
| JPM211217P00130000 | 2021-10-22 1:07PM EDT | 2021-12-17 | 0.26 | 0.23 | 0.29 | -0.01 | -3.70% | 39 | 3,937 | 38.62% |
| JPM220121P00130000 | 2021-10-22 2:05PM EDT | 2022-01-21 | 0.55 | 0.56 | 0.67 | -0.07 | -11.29% | 12 | 8,361 | 35.67% |
| JPM220218P00130000 | 2021-10-22 12:18PM EDT | 2022-02-18 | 0.89 | 0.90 | 1.00 | -0.05 | -5.32% | 1 | 31 | 34.17% |
| JPM220318P00130000 | 2021-10-22 12:51PM EDT | 2022-03-18 | 1.29 | 1.24 | 1.32 | -0.05 | -3.73% | 42 | 1,665 | 32.95% |
| JPM220617P00130000 | 2021-10-21 3:22PM EDT | 2022-06-17 | 2.80 | 2.68 | 2.82 | 0.00 | - | 22 | 8,819 | 32.27% |
| JPM230120P00130000 | 2021-10-22 11:05AM EDT | 2023-01-20 | 6.40 | 6.35 | 6.60 | -0.25 | -3.76% | 1 | 9,679 | 32.04% |
| JPM240119P00130000 | 2021-10-18 11:44AM EDT | 2024-01-19 | 12.00 | 10.10 | 12.10 | 0.00 | - | 1 | 76 | 31.79% |
© 2021 Verizon Media. All rights reserved.
