JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00195000 | 2024-04-26 11:21AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.27 | -93.10% | 6,325 | 2,954 | 10.74% |
| JPM240503C00195000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 1.25 | 1.23 | 1.25 | -0.24 | -16.11% | 1,619 | 2,950 | 17.24% |
| JPM240510C00195000 | 2024-04-26 11:09AM EDT | 2024-05-10 | 2.16 | 2.01 | 2.05 | -0.22 | -9.24% | 201 | 1,126 | 17.90% |
| JPM240517C00195000 | 2024-04-26 11:18AM EDT | 2024-05-17 | 2.67 | 2.68 | 2.72 | -0.29 | -9.80% | 1,222 | 11,004 | 18.38% |
| JPM240524C00195000 | 2024-04-26 10:48AM EDT | 2024-05-24 | 3.85 | 3.55 | 3.65 | -0.05 | -1.28% | 58 | 1,253 | 20.34% |
| JPM240531C00195000 | 2024-04-26 11:06AM EDT | 2024-05-31 | 4.15 | 4.00 | 4.05 | +0.09 | +2.22% | 41 | 1,025 | 19.91% |
| JPM240621C00195000 | 2024-04-26 11:13AM EDT | 2024-06-21 | 5.45 | 5.35 | 5.45 | -0.30 | -5.22% | 92 | 5,055 | 20.44% |
| JPM240719C00195000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 7.35 | 7.25 | 7.30 | -0.05 | -0.68% | 106 | 1,976 | 21.70% |
| JPM240816C00195000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 8.75 | 8.70 | 8.80 | +0.25 | +2.94% | 94 | 833 | 22.32% |
| JPM240920C00195000 | 2024-04-26 11:14AM EDT | 2024-09-20 | 10.55 | 10.45 | 10.55 | -0.20 | -1.86% | 88 | 3,005 | 23.07% |
| JPM241018C00195000 | 2024-04-26 9:56AM EDT | 2024-10-18 | 12.44 | 11.80 | 11.95 | +0.64 | +5.42% | 5 | 499 | 23.76% |
| JPM241115C00195000 | 2024-04-25 10:42AM EDT | 2024-11-15 | 13.12 | 13.10 | 13.25 | 0.00 | - | 1 | 427 | 24.33% |
| JPM241220C00195000 | 2024-04-26 11:15AM EDT | 2024-12-20 | 14.86 | 14.65 | 14.80 | +0.31 | +2.13% | 1 | 1,363 | 24.96% |
| JPM250117C00195000 | 2024-04-26 10:19AM EDT | 2025-01-17 | 16.40 | 15.65 | 15.90 | +0.64 | +4.06% | 2 | 2,851 | 25.29% |
| JPM250321C00195000 | 2024-04-25 12:24PM EDT | 2025-03-21 | 18.35 | 18.00 | 18.30 | 0.00 | - | 8 | 375 | 26.03% |
| JPM250620C00195000 | 2024-04-26 10:44AM EDT | 2025-06-20 | 21.20 | 20.70 | 21.40 | +1.05 | +5.21% | 1 | 514 | 26.80% |
| JPM251219C00195000 | 2024-04-25 10:23AM EDT | 2025-12-19 | 25.50 | 25.70 | 26.25 | 0.00 | - | 1 | 83 | 27.33% |
| JPM260116C00195000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 27.00 | 25.80 | 28.55 | +0.50 | +1.89% | 10 | 743 | 29.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00195000 | 2024-04-26 11:22AM EDT | 2024-04-26 | 1.80 | 1.70 | 1.80 | +0.04 | +2.27% | 396 | 122 | 15.72% |
| JPM240503P00195000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 2.82 | 2.80 | 2.85 | +0.06 | +2.17% | 1,339 | 1,029 | 16.50% |
| JPM240510P00195000 | 2024-04-26 11:21AM EDT | 2024-05-10 | 3.40 | 3.35 | 3.45 | -0.20 | -6.15% | 442 | 89 | 16.07% |
| JPM240517P00195000 | 2024-04-26 10:58AM EDT | 2024-05-17 | 3.70 | 3.85 | 3.95 | -0.30 | -7.50% | 174 | 2,501 | 15.97% |
| JPM240524P00195000 | 2024-04-26 10:04AM EDT | 2024-05-24 | 3.80 | 4.45 | 4.60 | -0.80 | -17.39% | 3 | 115 | 16.95% |
| JPM240531P00195000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 4.62 | 4.75 | 4.90 | -0.58 | -11.15% | 55 | 127 | 16.47% |
| JPM240621P00195000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 5.70 | 5.60 | 5.70 | -0.16 | -2.73% | 192 | 2,750 | 15.74% |
| JPM240719P00195000 | 2024-04-26 11:21AM EDT | 2024-07-19 | 7.65 | 7.60 | 7.70 | -0.10 | -1.29% | 52 | 1,272 | 18.27% |
| JPM240816P00195000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 8.20 | 8.50 | 8.60 | -0.35 | -4.09% | 3 | 313 | 17.95% |
| JPM240920P00195000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 9.20 | 9.35 | 9.50 | -0.40 | -4.17% | 14 | 1,000 | 17.52% |
| JPM241018P00195000 | 2024-04-26 10:10AM EDT | 2024-10-18 | 10.10 | 10.65 | 10.80 | -0.80 | -7.34% | 2 | 560 | 18.50% |
| JPM241115P00195000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 11.27 | 11.45 | 11.60 | -0.33 | -2.84% | 1 | 779 | 18.57% |
| JPM241220P00195000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 12.30 | 12.25 | 12.35 | 0.00 | - | 70 | 163 | 18.36% |
| JPM250117P00195000 | 2024-04-26 11:05AM EDT | 2025-01-17 | 12.97 | 13.10 | 13.25 | -0.37 | -2.77% | 85 | 3,251 | 18.74% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 15.05 | 14.30 | 14.85 | 0.00 | - | 15 | 2,331 | 19.04% |
| JPM250620P00195000 | 2024-04-26 11:18AM EDT | 2025-06-20 | 16.18 | 16.20 | 16.75 | -0.32 | -1.94% | 153 | 310 | 19.16% |
| JPM251219P00195000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 19.95 | 18.10 | 19.55 | 0.00 | - | 119 | 231 | 18.85% |
| JPM260116P00195000 | 2024-04-25 1:45PM EDT | 2026-01-16 | 19.07 | 19.25 | 19.95 | -0.58 | -2.95% | 1 | 338 | 18.82% |
© 2024 Yahoo. All rights reserved.