UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.46 +0.47 (+0.60%) GOLD FUTURES
2,344.30 +22.00 (+0.95%) DOW
39,378.17 +321.78 (+0.82%) Bitcoin GBP
49,786.46 -101.78 (-0.20%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00185000 | 2024-05-09 2:46PM EDT | 2024-05-10 | 11.90 | 12.05 | 12.25 | +0.62 | +5.50% | 4 | 324 | 58.98% |
| JPM240517C00185000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 12.30 | 12.35 | 12.60 | +1.10 | +9.82% | 64 | 5,619 | 35.99% |
| JPM240524C00185000 | 2024-05-09 11:41AM EDT | 2024-05-24 | 12.20 | 12.55 | 13.30 | +1.10 | +9.91% | 8 | 637 | 34.06% |
| JPM240531C00185000 | 2024-05-09 2:47PM EDT | 2024-05-31 | 13.00 | 12.90 | 13.20 | +2.86 | +28.21% | 7 | 624 | 27.64% |
| JPM240607C00185000 | 2024-05-09 12:42PM EDT | 2024-06-07 | 13.20 | 13.35 | 13.55 | +1.60 | +13.79% | 6 | 1 | 26.50% |
| JPM240621C00185000 | 2024-05-09 2:11PM EDT | 2024-06-21 | 13.67 | 14.15 | 14.35 | -0.23 | -1.65% | 73 | 5,452 | 25.90% |
| JPM240719C00185000 | 2024-05-09 2:27PM EDT | 2024-07-19 | 15.37 | 15.45 | 15.65 | +0.37 | +2.47% | 33 | 2,526 | 24.92% |
| JPM240816C00185000 | 2024-05-09 10:11AM EDT | 2024-08-16 | 16.75 | 16.70 | 17.00 | +1.00 | +6.35% | 1 | 932 | 25.02% |
| JPM240920C00185000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 18.55 | 18.45 | 19.00 | +0.76 | +4.27% | 10 | 2,890 | 26.28% |
| JPM241018C00185000 | 2024-05-09 11:59AM EDT | 2024-10-18 | 19.45 | 19.60 | 19.80 | +2.63 | +15.64% | 1,117 | 1,320 | 25.60% |
| JPM241115C00185000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 20.00 | 20.70 | 20.90 | +2.45 | +13.96% | 1 | 182 | 25.79% |
| JPM241220C00185000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 20.10 | 22.35 | 22.55 | 0.00 | - | 8 | 588 | 26.61% |
| JPM250117C00185000 | 2024-05-08 11:44AM EDT | 2025-01-17 | 20.61 | 23.35 | 23.75 | 0.00 | - | 8 | 3,966 | 27.08% |
| JPM250321C00185000 | 2024-05-09 12:19PM EDT | 2025-03-21 | 24.95 | 25.55 | 26.65 | -0.05 | -0.20% | 1 | 72 | 28.49% |
| JPM250620C00185000 | 2024-05-08 2:39PM EDT | 2025-06-20 | 27.08 | 27.85 | 28.65 | 0.00 | - | 30 | 682 | 27.68% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 31.90 | 31.00 | 33.65 | 0.00 | - | 2 | 181 | 28.35% |
| JPM260116C00185000 | 2024-05-03 1:36PM EDT | 2026-01-16 | 29.45 | 33.90 | 34.95 | 0.00 | - | 4 | 392 | 29.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00185000 | 2024-05-09 2:49PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 704 | 1,327 | 36.72% |
| JPM240517P00185000 | 2024-05-09 2:31PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | 0.00 | - | 238 | 5,976 | 22.66% |
| JPM240524P00185000 | 2024-05-09 2:19PM EDT | 2024-05-24 | 0.33 | 0.30 | 0.31 | -0.04 | -10.81% | 33 | 515 | 21.19% |
| JPM240531P00185000 | 2024-05-09 1:54PM EDT | 2024-05-31 | 0.46 | 0.42 | 0.44 | -0.06 | -11.54% | 103 | 763 | 19.34% |
| JPM240607P00185000 | 2024-05-09 2:50PM EDT | 2024-06-07 | 0.58 | 0.38 | 0.60 | -0.11 | -15.94% | 186 | 606 | 18.48% |
| JPM240614P00185000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 0.82 | 0.77 | 0.85 | -0.18 | -18.00% | 25 | 42 | 18.56% |
| JPM240621P00185000 | 2024-05-09 2:36PM EDT | 2024-06-21 | 1.05 | 1.01 | 1.02 | -0.18 | -14.63% | 1,190 | 4,297 | 18.10% |
| JPM240719P00185000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 2.42 | 2.38 | 2.43 | -0.28 | -10.33% | 101 | 1,894 | 20.03% |
| JPM240816P00185000 | 2024-05-09 2:08PM EDT | 2024-08-16 | 3.35 | 3.15 | 3.20 | -0.37 | -9.95% | 34 | 1,296 | 19.39% |
| JPM240920P00185000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.00 | -0.50 | -10.89% | 14 | 1,741 | 18.74% |
| JPM241018P00185000 | 2024-05-06 3:01PM EDT | 2024-10-18 | 6.95 | 5.15 | 5.30 | 0.00 | - | 102 | 717 | 19.96% |
| JPM241115P00185000 | 2024-05-09 2:53PM EDT | 2024-11-15 | 6.00 | 5.90 | 6.00 | -0.40 | -6.25% | 8 | 423 | 19.85% |
| JPM241220P00185000 | 2024-05-08 12:38PM EDT | 2024-12-20 | 7.75 | 6.60 | 6.75 | 0.00 | - | 1 | 77 | 19.62% |
| JPM250117P00185000 | 2024-05-09 2:18PM EDT | 2025-01-17 | 7.70 | 7.50 | 7.65 | -1.20 | -13.48% | 49 | 1,807 | 20.04% |
| JPM250321P00185000 | 2024-05-09 9:32AM EDT | 2025-03-21 | 9.35 | 8.70 | 8.90 | -0.45 | -4.59% | 76 | 89 | 19.82% |
| JPM250620P00185000 | 2024-05-08 9:35AM EDT | 2025-06-20 | 12.00 | 9.85 | 11.70 | 0.00 | - | 3 | 761 | 21.14% |
| JPM251219P00185000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 15.90 | 12.85 | 16.05 | 0.00 | - | 14 | 209 | 22.26% |
| JPM260116P00185000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 14.70 | 14.35 | 14.75 | -1.00 | -6.37% | 18 | 52 | 20.39% |
© 2024 Yahoo. All rights reserved.