JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221216C00070000 | 2022-12-02 10:23AM EST | 2022-12-16 | 64.40 | 65.05 | 65.60 | -3.30 | -4.87% | 1 | 9 | 162.11% |
| JPM221223C00070000 | 2022-11-22 3:59PM EST | 2022-12-23 | 65.00 | 65.10 | 65.75 | 0.00 | - | - | 1 | 140.23% |
| JPM230120C00070000 | 2022-12-01 2:25PM EST | 2023-01-20 | 66.88 | 65.15 | 65.85 | 0.00 | - | 1 | 14 | 94.24% |
| JPM230317C00070000 | 2022-11-11 2:18PM EST | 2023-03-17 | 65.95 | 65.20 | 65.95 | 0.00 | - | 7 | 33 | 66.16% |
| JPM230616C00070000 | 2022-09-29 1:18PM EST | 2023-06-16 | 37.00 | 56.75 | 57.65 | 0.00 | - | 1 | 1 | 0.00% |
| JPM230721C00070000 | 2022-10-13 8:53AM EST | 2023-07-21 | 38.80 | 65.80 | 66.70 | 0.00 | - | 10 | 35 | 53.75% |
| JPM230915C00070000 | 2022-11-09 1:57PM EST | 2023-09-15 | 60.68 | 65.45 | 66.45 | 0.00 | - | 2 | 34 | 50.06% |
| JPM240119C00070000 | 2022-12-01 3:22PM EST | 2024-01-19 | 67.75 | 65.85 | 67.00 | 0.00 | - | 1 | 72 | 45.46% |
| JPM240621C00070000 | 2022-10-28 8:49AM EST | 2024-06-21 | 57.40 | 67.65 | 69.25 | 0.00 | - | 2 | 0 | 48.83% |
| JPM250117C00070000 | 2022-10-28 9:44AM EST | 2025-01-17 | 58.50 | 68.15 | 70.85 | 0.00 | - | 5 | 0 | 46.72% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221209P00070000 | 2022-11-23 9:30AM EST | 2022-12-09 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 35 | 199.61% |
| JPM221216P00070000 | 2022-11-30 3:14PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 390 | 112.50% |
| JPM221223P00070000 | 2022-11-08 3:03PM EST | 2022-12-23 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 107.81% |
| JPM230120P00070000 | 2022-11-28 3:24PM EST | 2023-01-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 8,761 | 65.63% |
| JPM230217P00070000 | 2022-12-02 12:25PM EST | 2023-02-17 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 5 | 108 | 56.84% |
| JPM230317P00070000 | 2022-11-23 12:02PM EST | 2023-03-17 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 797 | 52.44% |
| JPM230421P00070000 | 2022-11-28 12:01PM EST | 2023-04-21 | 0.22 | 0.14 | 0.18 | 0.00 | - | 40 | 41 | 50.20% |
| JPM230616P00070000 | 2022-12-02 2:03PM EST | 2023-06-16 | 0.33 | 0.29 | 0.32 | -0.03 | -8.33% | 14 | 2,583 | 46.29% |
| JPM230721P00070000 | 2022-11-08 3:13PM EST | 2023-07-21 | 0.75 | 0.30 | 0.63 | 0.00 | - | 10 | 73 | 48.05% |
| JPM230915P00070000 | 2022-11-22 1:41PM EST | 2023-09-15 | 0.74 | 0.49 | 0.86 | 0.00 | - | 1 | 109 | 45.85% |
| JPM240119P00070000 | 2022-12-01 11:06AM EST | 2024-01-19 | 1.25 | 1.12 | 1.35 | 0.00 | - | 2 | 2,401 | 42.20% |
| JPM240621P00070000 | 2022-12-01 3:41PM EST | 2024-06-21 | 1.78 | 1.61 | 1.92 | 0.00 | - | 8 | 590 | 39.26% |
| JPM250117P00070000 | 2022-12-02 3:24PM EST | 2025-01-17 | 2.80 | 2.37 | 3.15 | -0.30 | -9.68% | 1 | 98 | 38.48% |
© 2022 Yahoo. All rights reserved.
