JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220812C00135000 | 2022-07-18 10:06AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| JPM220819C00135000 | 2022-08-11 3:07PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 2,243 | 12.50% |
| JPM220826C00135000 | 2022-08-11 12:43PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| JPM220902C00135000 | 2022-08-10 2:15PM EDT | 2022-09-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| JPM220909C00135000 | 2022-08-11 3:12PM EDT | 2022-09-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 12.50% |
| JPM220916C00135000 | 2022-08-11 3:51PM EDT | 2022-09-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 468 | 3,971 | 6.25% |
| JPM220923C00135000 | 2022-08-11 10:05AM EDT | 2022-09-23 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 6.25% |
| JPM221021C00135000 | 2022-08-11 3:47PM EDT | 2022-10-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 275 | 5,649 | 6.25% |
| JPM221118C00135000 | 2022-08-11 3:52PM EDT | 2022-11-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 136 | 1,431 | 6.25% |
| JPM221216C00135000 | 2022-08-11 1:06PM EDT | 2022-12-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 33 | 3,390 | 3.13% |
| JPM230120C00135000 | 2022-08-11 3:47PM EDT | 2023-01-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 426 | 8,836 | 3.13% |
| JPM230317C00135000 | 2022-08-05 1:02PM EDT | 2023-03-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 1,523 | 3.13% |
| JPM230616C00135000 | 2022-08-11 12:58PM EDT | 2023-06-16 | 5.88 | 0.00 | 0.00 | 0.00 | - | 13 | 1,118 | 3.13% |
| JPM230721C00135000 | 2022-08-10 3:37PM EDT | 2023-07-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 3.13% |
| JPM230915C00135000 | 2022-08-11 12:01PM EDT | 2023-09-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| JPM240119C00135000 | 2022-08-11 10:23AM EDT | 2024-01-19 | 9.86 | 0.00 | 0.00 | 0.00 | - | 32 | 4,045 | 1.56% |
| JPM240621C00135000 | 2022-08-10 11:14AM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 1.56% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220812P00135000 | 2022-07-15 9:38AM EDT | 2022-08-12 | 26.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM220819P00135000 | 2022-07-18 2:29PM EDT | 2022-08-19 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| JPM220916P00135000 | 2022-08-11 12:01PM EDT | 2022-09-16 | 15.29 | 0.00 | 0.00 | 0.00 | - | 3 | 2,136 | 0.00% |
| JPM221021P00135000 | 2022-08-11 10:08AM EDT | 2022-10-21 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 937 | 0.00% |
| JPM221118P00135000 | 2022-08-11 10:09AM EDT | 2022-11-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.00% |
| JPM221216P00135000 | 2022-08-11 12:36PM EDT | 2022-12-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,310 | 0.00% |
| JPM230120P00135000 | 2022-08-11 1:48PM EDT | 2023-01-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 31 | 8,434 | 0.00% |
| JPM230317P00135000 | 2022-08-11 9:57AM EDT | 2023-03-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| JPM230616P00135000 | 2022-08-03 11:42AM EDT | 2023-06-16 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,175 | 0.00% |
| JPM230915P00135000 | 2022-07-22 1:29PM EDT | 2023-09-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 58 | 584 | 0.00% |
| JPM240119P00135000 | 2022-08-11 11:11AM EDT | 2024-01-19 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1,052 | 11,445 | 0.00% |
| JPM240621P00135000 | 2022-08-03 11:14AM EDT | 2024-06-21 | 29.23 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 0.00% |
© 2022 Yahoo. All rights reserved.
