JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.61+3.14 (+1.92%)
At close: 4:00PM EDT
166.35 -0.26 (-0.16%)
Pre-market: 04:14AM EDT
Pre-market: 04:14AM EDT
Strike:165.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211022C00165000 | 2021-10-14 3:59PM EDT | 2021-10-22 | 2.70 | 2.62 | 2.78 | +1.73 | +178.35% | 6,543 | 5,292 | 24.10% |
| JPM211029C00165000 | 2021-10-14 3:54PM EDT | 2021-10-29 | 3.50 | 3.30 | 3.55 | +2.04 | +139.73% | 2,396 | 2,952 | 22.24% |
| JPM211105C00165000 | 2021-10-14 3:52PM EDT | 2021-11-05 | 4.10 | 3.85 | 4.10 | +2.10 | +105.00% | 662 | 607 | 21.41% |
| JPM211112C00165000 | 2021-10-14 3:48PM EDT | 2021-11-12 | 4.55 | 4.30 | 4.55 | +2.17 | +91.18% | 444 | 182 | 20.90% |
| JPM211119C00165000 | 2021-10-14 3:58PM EDT | 2021-11-19 | 5.00 | 4.75 | 4.90 | +2.15 | +75.44% | 5,107 | 12,441 | 20.33% |
| JPM211126C00165000 | 2021-10-14 3:35PM EDT | 2021-11-26 | 5.35 | 5.15 | 5.45 | +2.15 | +67.19% | 334 | 90 | 21.01% |
| JPM211217C00165000 | 2021-10-14 3:58PM EDT | 2021-12-17 | 6.73 | 6.50 | 6.60 | +2.33 | +52.95% | 1,127 | 9,804 | 21.30% |
| JPM220121C00165000 | 2021-10-14 3:30PM EDT | 2022-01-21 | 8.29 | 8.00 | 8.15 | +2.46 | +42.20% | 1,233 | 8,621 | 21.57% |
| JPM220218C00165000 | 2021-10-18 2:34AM EDT | 2022-02-18 | 9.32 | 9.10 | 9.45 | +9.32 | +24.27% | 10 | 13 | 22.37% |
| JPM220318C00165000 | 2021-10-14 3:08PM EDT | 2022-03-18 | 10.30 | 10.10 | 10.45 | +2.35 | +29.56% | 90 | 2,388 | 22.56% |
| JPM220617C00165000 | 2021-10-14 3:10PM EDT | 2022-06-17 | 13.00 | 12.50 | 13.15 | +2.25 | +20.93% | 123 | 23,891 | 22.86% |
| JPM230120C00165000 | 2021-10-14 2:40PM EDT | 2023-01-20 | 17.89 | 16.50 | 18.05 | +2.79 | +18.48% | 4 | 2,405 | 23.26% |
| JPM240119C00165000 | 2021-10-13 1:02PM EDT | 2024-01-19 | 22.20 | 21.05 | 25.45 | +2.45 | +12.41% | 21 | 133 | 24.92% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211022P00165000 | 2021-10-14 3:51PM EDT | 2021-10-22 | 1.05 | 0.99 | 1.09 | -3.85 | -78.57% | 1,858 | 1,527 | 23.00% |
| JPM211029P00165000 | 2021-10-14 3:50PM EDT | 2021-10-29 | 1.61 | 1.69 | 1.76 | -3.79 | -70.19% | 313 | 414 | 20.70% |
| JPM211105P00165000 | 2021-10-14 2:40PM EDT | 2021-11-05 | 2.13 | 2.23 | 2.31 | -3.69 | -63.40% | 204 | 310 | 20.20% |
| JPM211112P00165000 | 2021-10-14 3:15PM EDT | 2021-11-12 | 2.67 | 2.64 | 2.78 | -3.63 | -57.62% | 232 | 320 | 19.98% |
| JPM211119P00165000 | 2021-10-14 3:58PM EDT | 2021-11-19 | 3.05 | 3.15 | 3.20 | -3.70 | -54.81% | 395 | 3,588 | 19.89% |
| JPM211126P00165000 | 2021-10-14 3:35PM EDT | 2021-11-26 | 3.43 | 3.45 | 3.90 | -3.59 | -51.14% | 149 | 49 | 21.29% |
| JPM211217P00165000 | 2021-10-14 3:59PM EDT | 2021-12-17 | 4.73 | 4.80 | 4.90 | -3.41 | -41.89% | 620 | 8,494 | 20.97% |
| JPM220121P00165000 | 2021-10-14 3:33PM EDT | 2022-01-21 | 6.95 | 6.95 | 7.10 | -3.60 | -34.12% | 211 | 3,000 | 23.24% |
| JPM220218P00165000 | 2021-10-18 2:34AM EDT | 2022-02-18 | 8.20 | 8.10 | 8.25 | +8.20 | -26.79% | 36 | 4 | 23.45% |
| JPM220318P00165000 | 2021-10-14 3:24PM EDT | 2022-03-18 | 8.97 | 9.15 | 9.35 | -3.63 | -28.81% | 343 | 1,221 | 23.77% |
| JPM220617P00165000 | 2021-10-14 2:53PM EDT | 2022-06-17 | 12.50 | 12.50 | 12.75 | -3.10 | -19.87% | 11 | 1,583 | 25.14% |
| JPM230120P00165000 | 2021-10-13 2:28PM EDT | 2023-01-20 | 19.35 | 19.30 | 20.15 | -2.86 | -12.88% | 69 | 3,509 | 28.34% |
| JPM240119P00165000 | 2021-10-14 12:20PM EDT | 2024-01-19 | 29.00 | 24.55 | 28.95 | -0.70 | -2.36% | 30 | 1,233 | 30.21% |
© 2021 Verizon Media. All rights reserved.
