UK markets open in 2 minutes
NIKKEI 225
37,068.35 -1,011.35 (-2.66%) HANG SENG
16,231.54 -154.33 (-0.94%) CRUDE OIL
83.90 +1.17 (+1.41%) GOLD FUTURES
2,397.40 -0.60 (-0.03%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,962.58 +2,824.28 (+5.75%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00200000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 50.00% |
| JPM240426C00200000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| JPM240503C00200000 | 2024-04-18 3:40PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| JPM240510C00200000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| JPM240517C00200000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 6.25% |
| JPM240524C00200000 | 2024-04-18 1:23PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM240531C00200000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| JPM240621C00200000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 6.25% |
| JPM240719C00200000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| JPM240816C00200000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| JPM240920C00200000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| JPM241018C00200000 | 2024-04-18 2:47PM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| JPM241115C00200000 | 2024-04-18 3:25PM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JPM241220C00200000 | 2024-04-18 3:37PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| JPM250117C00200000 | 2024-04-18 3:21PM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| JPM250321C00200000 | 2024-04-18 2:21PM EDT | 2025-03-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JPM250620C00200000 | 2024-04-18 3:15PM EDT | 2025-06-20 | 12.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| JPM251219C00200000 | 2024-04-18 10:05AM EDT | 2025-12-19 | 16.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JPM260116C00200000 | 2024-04-18 3:48PM EDT | 2026-01-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00200000 | 2024-04-18 3:18PM EDT | 2024-04-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| JPM240426P00200000 | 2024-04-18 3:18PM EDT | 2024-04-26 | 18.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JPM240503P00200000 | 2024-04-18 2:39PM EDT | 2024-05-03 | 19.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JPM240510P00200000 | 2024-04-16 2:28PM EDT | 2024-05-10 | 19.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240517P00200000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| JPM240524P00200000 | 2024-04-17 2:06PM EDT | 2024-05-24 | 19.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240531P00200000 | 2024-04-17 2:06PM EDT | 2024-05-31 | 19.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JPM240621P00200000 | 2024-04-17 3:22PM EDT | 2024-06-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| JPM240719P00200000 | 2024-04-17 10:01AM EDT | 2024-07-19 | 19.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM240816P00200000 | 2024-04-15 3:13PM EDT | 2024-08-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JPM240920P00200000 | 2024-04-18 9:44AM EDT | 2024-09-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018P00200000 | 2024-04-15 9:31AM EDT | 2024-10-18 | 19.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241115P00200000 | 2024-04-12 3:45PM EDT | 2024-11-15 | 20.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| JPM241220P00200000 | 2024-04-16 3:55PM EDT | 2024-12-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250117P00200000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM250321P00200000 | 2024-04-12 9:34AM EDT | 2025-03-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250620P00200000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM251219P00200000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116P00200000 | 2024-04-16 12:05PM EDT | 2026-01-16 | 28.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.