UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.51 +0.03 (+0.04%) GOLD FUTURES
2,323.20 -8.00 (-0.34%) DOW
38,874.47 +22.20 (+0.06%) Bitcoin GBP
50,504.83 -105.05 (-0.21%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00135000 | 2024-04-29 10:54AM EDT | 2024-05-17 | 59.57 | 56.65 | 57.75 | 0.00 | - | 10 | 501 | 113.33% |
| JPM240621C00135000 | 2024-05-02 2:27PM EDT | 2024-06-21 | 57.22 | 57.55 | 58.20 | 0.00 | - | 5 | 614 | 66.50% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 48.30 | 57.90 | 58.55 | 0.00 | - | 1 | 3 | 55.86% |
| JPM240816C00135000 | 2024-04-29 10:54AM EDT | 2024-08-16 | 60.67 | 57.85 | 58.50 | 0.00 | - | - | 9 | 49.65% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 58.78 | 58.50 | 59.30 | 0.00 | - | 44 | 236 | 47.43% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 2024-11-15 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| JPM241220C00135000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 51.55 | 59.65 | 60.70 | 0.00 | - | 3 | 26 | 42.04% |
| JPM250117C00135000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 60.04 | 60.10 | 61.20 | 0.00 | - | 30 | 1,367 | 41.28% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 2025-03-21 | 55.40 | 61.00 | 61.50 | 0.00 | - | 3 | 3 | 37.81% |
| JPM250620C00135000 | 2024-05-07 12:04PM EDT | 2025-06-20 | 63.00 | 62.00 | 62.85 | +2.45 | +4.05% | 1 | 157 | 36.51% |
| JPM251219C00135000 | 2024-04-19 12:43PM EDT | 2025-12-19 | 57.95 | 63.65 | 65.15 | 0.00 | - | 1 | 198 | 34.51% |
| JPM260116C00135000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 63.85 | 64.80 | 65.25 | 0.00 | - | 10 | 39 | 33.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 109.38% |
| JPM240517P00135000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 12,182 | 68.75% |
| JPM240524P00135000 | 2024-04-29 12:52PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 0 | 62.50% |
| JPM240621P00135000 | 2024-05-03 10:49AM EDT | 2024-06-21 | 0.28 | 0.05 | 0.13 | 0.00 | - | 3 | 5,785 | 45.12% |
| JPM240719P00135000 | 2024-05-07 12:12PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | -0.15 | -53.57% | 1 | 188 | 35.99% |
| JPM240816P00135000 | 2024-04-29 2:38PM EDT | 2024-08-16 | 0.29 | 0.19 | 0.21 | 0.00 | - | 25 | 102 | 32.52% |
| JPM240920P00135000 | 2024-05-03 1:54PM EDT | 2024-09-20 | 0.40 | 0.32 | 0.34 | 0.00 | - | 2 | 2,772 | 30.32% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 1.05 | 0.52 | 0.55 | 0.00 | - | 5 | 58 | 30.14% |
| JPM241115P00135000 | 2024-04-22 12:27PM EDT | 2024-11-15 | 1.00 | 0.68 | 0.71 | 0.00 | - | 1 | 64 | 29.30% |
| JPM241220P00135000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 0.88 | 0.87 | 0.90 | -0.06 | -6.38% | 10 | 177 | 28.33% |
| JPM250117P00135000 | 2024-05-07 2:32PM EDT | 2025-01-17 | 1.15 | 1.12 | 1.17 | -0.06 | -4.96% | 1 | 8,473 | 28.35% |
| JPM250321P00135000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 1.54 | 1.48 | 1.57 | -0.23 | -12.99% | 1 | 34 | 27.25% |
| JPM250620P00135000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 2.52 | 2.21 | 2.33 | 0.00 | - | 2 | 1,406 | 26.69% |
| JPM251219P00135000 | 2024-04-23 10:08AM EDT | 2025-12-19 | 4.10 | 3.65 | 3.80 | 0.00 | - | 16 | 681 | 25.74% |
| JPM260116P00135000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1 | 158 | 26.00% |
© 2024 Yahoo. All rights reserved.