JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00210000 | 2024-04-25 10:26AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,281 | 54.69% |
| JPM240503C00210000 | 2024-04-26 1:24PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 54 | 844 | 23.63% |
| JPM240510C00210000 | 2024-04-26 1:32PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 145 | 19.97% |
| JPM240517C00210000 | 2024-04-26 1:29PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 35 | 8,130 | 17.92% |
| JPM240524C00210000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 0.28 | 0.28 | 0.31 | 0.00 | - | 2 | 87 | 18.63% |
| JPM240531C00210000 | 2024-04-26 11:25AM EDT | 2024-05-31 | 0.34 | 0.37 | 0.40 | -0.04 | -10.53% | 1 | 133 | 17.75% |
| JPM240621C00210000 | 2024-04-26 1:41PM EDT | 2024-06-21 | 0.92 | 0.92 | 0.94 | -0.02 | -2.08% | 882 | 26,015 | 17.82% |
| JPM240719C00210000 | 2024-04-26 12:07PM EDT | 2024-07-19 | 2.05 | 2.13 | 2.17 | +0.03 | +1.49% | 175 | 4,236 | 19.62% |
| JPM240816C00210000 | 2024-04-26 12:40PM EDT | 2024-08-16 | 3.22 | 3.15 | 3.25 | +0.17 | +5.57% | 109 | 1,293 | 20.24% |
| JPM240920C00210000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 4.40 | 4.50 | 4.60 | -0.05 | -1.12% | 28 | 5,073 | 20.93% |
| JPM241018C00210000 | 2024-04-26 1:36PM EDT | 2024-10-18 | 5.82 | 5.75 | 5.85 | +0.17 | +3.01% | 6 | 1,771 | 21.80% |
| JPM241115C00210000 | 2024-04-26 9:57AM EDT | 2024-11-15 | 7.00 | 6.90 | 7.05 | +0.30 | +4.48% | 39 | 742 | 22.51% |
| JPM241220C00210000 | 2024-04-25 11:57AM EDT | 2024-12-20 | 7.85 | 8.25 | 8.35 | 0.00 | - | 203 | 1,049 | 23.00% |
| JPM250117C00210000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 9.19 | 9.30 | 9.45 | +0.12 | +1.32% | 11 | 4,471 | 23.51% |
| JPM250321C00210000 | 2024-04-25 10:50AM EDT | 2025-03-21 | 11.20 | 11.50 | 11.65 | 0.00 | - | 139 | 339 | 24.23% |
| JPM250620C00210000 | 2024-04-26 12:55PM EDT | 2025-06-20 | 14.47 | 13.10 | 14.60 | +0.52 | +3.73% | 7 | 1,166 | 25.06% |
| JPM251219C00210000 | 2024-04-25 2:47PM EDT | 2025-12-19 | 18.70 | 18.55 | 19.55 | 0.00 | - | 3 | 305 | 25.95% |
| JPM260116C00210000 | 2024-04-24 2:37PM EDT | 2026-01-16 | 18.75 | 19.75 | 20.15 | 0.00 | - | 1 | 538 | 25.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 2024-04-26 | 22.46 | 15.65 | 15.90 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 2024-05-03 | 22.40 | 15.45 | 16.80 | 0.00 | - | 5 | 0 | 46.78% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 2024-05-10 | 28.85 | 15.55 | 16.50 | 0.00 | - | 16 | 0 | 30.37% |
| JPM240517P00210000 | 2024-04-25 10:17AM EDT | 2024-05-17 | 18.45 | 15.85 | 16.25 | 0.00 | - | 19 | 0 | 21.85% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 2024-05-24 | 25.13 | 15.60 | 16.35 | 0.00 | - | 2 | 0 | 20.26% |
| JPM240621P00210000 | 2024-04-15 10:49AM EDT | 2024-06-21 | 25.25 | 15.85 | 16.15 | 0.00 | - | 1 | 0 | 12.60% |
| JPM240719P00210000 | 2024-04-26 10:05AM EDT | 2024-07-19 | 16.31 | 16.65 | 17.25 | -1.34 | -7.59% | 1 | 7 | 16.41% |
| JPM240816P00210000 | 2024-04-26 10:42AM EDT | 2024-08-16 | 17.50 | 17.20 | 17.50 | -2.16 | -10.99% | 7 | 2 | 15.13% |
| JPM240920P00210000 | 2024-04-22 9:56AM EDT | 2024-09-20 | 23.46 | 17.75 | 18.45 | 0.00 | - | 1 | 105 | 15.89% |
| JPM241018P00210000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 22.40 | 18.70 | 19.00 | 0.00 | - | 1 | 82 | 15.87% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 17.41 | 19.45 | 20.00 | 0.00 | - | 19 | 43 | 16.83% |
| JPM241220P00210000 | 2024-04-22 10:58AM EDT | 2024-12-20 | 24.82 | 20.05 | 20.50 | 0.00 | - | 3 | 16 | 16.47% |
| JPM250117P00210000 | 2024-04-25 10:50AM EDT | 2025-01-17 | 21.65 | 20.80 | 21.10 | 0.00 | - | 57 | 125 | 16.61% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 2025-03-21 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 24.38% |
| JPM250620P00210000 | 2024-04-26 12:55PM EDT | 2025-06-20 | 23.45 | 23.35 | 23.75 | -5.49 | -18.97% | 141 | 387 | 16.71% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 2026-01-16 | 29.66 | 26.30 | 28.75 | 0.00 | - | 1 | 4 | 18.75% |
© 2024 Yahoo. All rights reserved.