JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:130.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220701C00130000 | 2022-07-01 10:30AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,155 | 96.88% |
| JPM220708C00130000 | 2022-07-01 9:33AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 250 | 37.50% |
| JPM220715C00130000 | 2022-07-01 11:49AM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 207 | 8,263 | 32.42% |
| JPM220722C00130000 | 2022-06-30 3:32PM EDT | 2022-07-22 | 0.12 | 0.06 | 0.08 | +0.03 | +33.33% | 10 | 1,676 | 29.69% |
| JPM220729C00130000 | 2022-07-01 11:54AM EDT | 2022-07-29 | 0.13 | 0.13 | 0.18 | -0.07 | -35.00% | 34 | 540 | 29.83% |
| JPM220805C00130000 | 2022-07-01 10:36AM EDT | 2022-08-05 | 0.20 | 0.20 | 0.26 | -0.34 | -62.96% | 1 | 44 | 28.86% |
| JPM220819C00130000 | 2022-07-01 11:57AM EDT | 2022-08-19 | 0.44 | 0.41 | 0.47 | -0.01 | -2.22% | 30 | 2,760 | 28.03% |
| JPM220916C00130000 | 2022-07-01 12:01PM EDT | 2022-09-16 | 0.92 | 0.90 | 0.94 | -0.10 | -9.80% | 11 | 4,153 | 27.10% |
| JPM221021C00130000 | 2022-07-01 10:25AM EDT | 2022-10-21 | 1.55 | 1.57 | 1.65 | -0.09 | -5.49% | 54 | 1,061 | 27.10% |
| JPM221118C00130000 | 2022-07-01 10:18AM EDT | 2022-11-18 | 2.12 | 2.12 | 2.19 | -0.16 | -7.02% | 19 | 1,458 | 26.99% |
| JPM221216C00130000 | 2022-06-30 3:16PM EDT | 2022-12-16 | 2.72 | 2.64 | 2.76 | 0.00 | - | 92 | 2,420 | 27.09% |
| JPM230120C00130000 | 2022-07-01 11:44AM EDT | 2023-01-20 | 3.31 | 3.20 | 3.40 | +0.06 | +1.85% | 95 | 9,627 | 27.01% |
| JPM230317C00130000 | 2022-07-01 11:59AM EDT | 2023-03-17 | 4.13 | 4.05 | 4.25 | -1.56 | -27.42% | 1 | 547 | 26.56% |
| JPM230616C00130000 | 2022-07-01 11:54AM EDT | 2023-06-16 | 5.55 | 5.40 | 5.70 | -0.30 | -5.13% | 6 | 4,068 | 26.54% |
| JPM230915C00130000 | 2022-06-30 1:34PM EDT | 2023-09-15 | 7.30 | 6.60 | 7.20 | 0.00 | - | 5 | 138 | 26.92% |
| JPM240119C00130000 | 2022-07-01 9:58AM EDT | 2024-01-19 | 8.90 | 8.10 | 8.50 | +0.45 | +5.33% | 2 | 3,014 | 26.18% |
| JPM240621C00130000 | 2022-06-30 9:30AM EDT | 2024-06-21 | 11.00 | 9.45 | 10.25 | 0.00 | - | 10 | 26 | 26.07% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220701P00130000 | 2022-06-27 3:18PM EDT | 2022-07-01 | 13.70 | 17.90 | 18.10 | 0.00 | - | 1 | 14 | 206.25% |
| JPM220708P00130000 | 2022-07-01 9:51AM EDT | 2022-07-08 | 17.74 | 18.85 | 19.15 | -0.44 | -2.42% | 2 | 202 | 99.66% |
| JPM220715P00130000 | 2022-07-01 10:54AM EDT | 2022-07-15 | 19.38 | 18.90 | 19.15 | +1.14 | +6.25% | 5 | 4,015 | 73.19% |
| JPM220722P00130000 | 2022-06-29 12:28PM EDT | 2022-07-22 | 16.18 | 18.85 | 19.15 | 0.00 | - | 20 | 20 | 60.11% |
| JPM220729P00130000 | 2022-06-30 11:28AM EDT | 2022-07-29 | 18.30 | 18.70 | 19.35 | 0.00 | - | 2 | 20 | 52.64% |
| JPM220805P00130000 | 2022-06-24 2:46PM EDT | 2022-08-05 | 14.53 | 18.70 | 19.40 | 0.00 | - | 3 | 3 | 51.09% |
| JPM220819P00130000 | 2022-07-01 10:54AM EDT | 2022-08-19 | 19.54 | 19.10 | 19.35 | +0.86 | +4.60% | 8 | 65 | 42.93% |
| JPM220916P00130000 | 2022-07-01 10:58AM EDT | 2022-09-16 | 19.66 | 19.50 | 19.75 | +1.66 | +9.22% | 7 | 3,531 | 37.01% |
| JPM221021P00130000 | 2022-07-01 9:45AM EDT | 2022-10-21 | 20.40 | 20.55 | 20.80 | +0.43 | +2.15% | 14 | 2,086 | 36.07% |
| JPM221118P00130000 | 2022-06-28 9:46AM EDT | 2022-11-18 | 15.78 | 20.95 | 21.25 | 0.00 | - | 5 | 303 | 34.22% |
| JPM221216P00130000 | 2022-06-30 3:28PM EDT | 2022-12-16 | 21.13 | 21.25 | 21.60 | 0.00 | - | 11 | 289 | 32.59% |
| JPM230120P00130000 | 2022-06-30 10:58AM EDT | 2023-01-20 | 21.95 | 22.05 | 22.30 | 0.00 | - | 1 | 13,690 | 32.04% |
| JPM230317P00130000 | 2022-06-24 12:43PM EDT | 2023-03-17 | 19.42 | 22.55 | 22.95 | 0.00 | - | 1 | 278 | 30.29% |
| JPM230616P00130000 | 2022-06-30 3:36PM EDT | 2023-06-16 | 23.50 | 23.80 | 24.15 | 0.00 | - | 12 | 5,600 | 29.03% |
| JPM230915P00130000 | 2022-06-16 10:40AM EDT | 2023-09-15 | 25.38 | 24.90 | 25.40 | 0.00 | - | 1 | 118 | 28.55% |
| JPM240119P00130000 | 2022-07-01 10:42AM EDT | 2024-01-19 | 26.75 | 26.35 | 26.85 | +2.70 | +11.23% | 3 | 7,163 | 27.88% |
© 2022 Yahoo. All rights reserved.
