JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230210C00130000 | 2023-02-03 10:45AM EST | 2023-02-10 | 10.81 | 9.95 | 11.90 | +1.31 | +13.79% | 2 | 149 | 61.08% |
| JPM230217C00130000 | 2023-02-03 3:43PM EST | 2023-02-17 | 10.90 | 10.75 | 12.00 | +1.35 | +14.14% | 1,500 | 6,081 | 43.16% |
| JPM230224C00130000 | 2023-02-01 3:08PM EST | 2023-02-24 | 11.41 | 10.05 | 13.35 | 0.00 | - | 2 | 15 | 49.95% |
| JPM230303C00130000 | 2023-02-02 3:05PM EST | 2023-03-03 | 9.54 | 11.65 | 12.90 | 0.00 | - | 1 | 23 | 38.97% |
| JPM230317C00130000 | 2023-02-03 3:59PM EST | 2023-03-17 | 12.60 | 12.45 | 12.85 | +1.90 | +17.76% | 165 | 12,264 | 31.25% |
| JPM230421C00130000 | 2023-02-03 10:45AM EST | 2023-04-21 | 13.50 | 13.70 | 14.10 | +1.25 | +10.20% | 11 | 1,558 | 29.39% |
| JPM230616C00130000 | 2023-02-02 3:02PM EST | 2023-06-16 | 15.00 | 15.75 | 16.05 | +1.30 | +9.49% | 1 | 8,427 | 29.24% |
| JPM230721C00130000 | 2023-02-02 11:53AM EST | 2023-07-21 | 15.40 | 16.45 | 16.95 | 0.00 | - | 1 | 11,535 | 28.72% |
| JPM230915C00130000 | 2023-02-02 9:40AM EST | 2023-09-15 | 16.67 | 18.25 | 19.10 | 0.00 | - | 1 | 4,638 | 30.35% |
| JPM240119C00130000 | 2023-02-03 2:36PM EST | 2024-01-19 | 21.30 | 21.25 | 22.00 | +1.30 | +6.50% | 262 | 7,579 | 30.07% |
| JPM240621C00130000 | 2023-02-01 9:52AM EST | 2024-06-21 | 22.60 | 23.70 | 24.45 | 0.00 | - | 10 | 672 | 29.09% |
| JPM250117C00130000 | 2023-02-03 12:45PM EST | 2025-01-17 | 27.70 | 26.00 | 27.90 | +2.20 | +8.63% | 9 | 938 | 29.19% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230210P00130000 | 2023-02-03 3:51PM EST | 2023-02-10 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 20 | 764 | 34.08% |
| JPM230217P00130000 | 2023-02-03 3:56PM EST | 2023-02-17 | 0.23 | 0.21 | 0.22 | -0.12 | -34.29% | 304 | 11,790 | 29.00% |
| JPM230224P00130000 | 2023-02-03 3:12PM EST | 2023-02-24 | 0.38 | 0.34 | 0.37 | -0.20 | -34.48% | 7 | 186 | 26.56% |
| JPM230303P00130000 | 2023-02-03 2:27PM EST | 2023-03-03 | 0.58 | 0.53 | 0.60 | -0.33 | -36.26% | 20 | 414 | 26.20% |
| JPM230310P00130000 | 2023-02-03 3:27PM EST | 2023-03-10 | 0.79 | 0.71 | 0.80 | -0.39 | -33.05% | 50 | 35 | 25.56% |
| JPM230317P00130000 | 2023-02-03 3:49PM EST | 2023-03-17 | 1.08 | 0.96 | 1.03 | -0.23 | -17.56% | 2,599 | 16,194 | 25.39% |
| JPM230421P00130000 | 2023-02-03 3:43PM EST | 2023-04-21 | 2.44 | 2.29 | 2.35 | -0.24 | -8.96% | 787 | 2,534 | 26.09% |
| JPM230616P00130000 | 2023-02-03 2:36PM EST | 2023-06-16 | 3.67 | 3.60 | 3.70 | -0.43 | -10.49% | 93 | 8,541 | 24.83% |
| JPM230721P00130000 | 2023-02-03 1:33PM EST | 2023-07-21 | 4.45 | 4.45 | 4.55 | -0.25 | -5.32% | 176 | 1,941 | 24.74% |
| JPM230915P00130000 | 2023-02-03 2:28PM EST | 2023-09-15 | 5.61 | 5.50 | 5.65 | -0.19 | -3.28% | 965 | 2,010 | 24.32% |
| JPM240119P00130000 | 2023-02-03 2:55PM EST | 2024-01-19 | 8.05 | 7.80 | 8.00 | -0.10 | -1.23% | 2,160 | 11,925 | 24.26% |
| JPM240621P00130000 | 2023-02-03 10:29AM EST | 2024-06-21 | 9.57 | 9.00 | 9.80 | -0.24 | -2.45% | 70 | 777 | 23.23% |
| JPM250117P00130000 | 2023-02-03 2:22PM EST | 2025-01-17 | 11.95 | 11.25 | 12.20 | -0.25 | -2.05% | 241 | 6,711 | 22.86% |
© 2023 Yahoo. All rights reserved.
