JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.17-4.01 (-2.65%)
At close: 4:00PM EST
Strike:100.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00100000 | 2021-01-29 11:20AM EST | 2021-03-05 | 31.15 | 45.30 | 49.50 | 0.00 | - | 1 | 1 | 142.77% |
| JPM210319C00100000 | 2021-02-26 10:49AM EST | 2021-03-19 | 47.50 | 46.20 | 49.50 | -4.07 | -7.89% | 9 | 4,210 | 100.78% |
| JPM210618C00100000 | 2021-02-26 3:56PM EST | 2021-06-18 | 48.10 | 47.25 | 48.70 | -2.90 | -5.69% | 475 | 2,734 | 52.76% |
| JPM210917C00100000 | 2021-02-24 2:34PM EST | 2021-09-17 | 51.26 | 47.60 | 50.00 | -3.04 | -5.60% | 5 | 761 | 46.74% |
| JPM220121C00100000 | 2021-02-26 2:04PM EST | 2022-01-21 | 50.06 | 48.30 | 50.20 | -2.69 | -5.10% | 17 | 7,477 | 37.51% |
| JPM220617C00100000 | 2021-02-23 11:46AM EST | 2022-06-17 | 53.20 | 49.35 | 52.50 | 0.00 | - | 19 | 42 | 38.04% |
| JPM230120C00100000 | 2021-02-19 3:06PM EST | 2023-01-20 | 52.50 | 50.55 | 54.00 | -4.15 | -7.33% | 4 | 979 | 34.83% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00100000 | 2021-01-29 12:55PM EST | 2021-03-05 | 0.01 | 0.00 | 0.88 | 0.00 | - | 5 | 30 | 160.06% |
| JPM210312P00100000 | 2021-02-24 11:55AM EST | 2021-03-12 | 0.04 | 0.00 | 1.47 | 0.00 | - | 41 | 718 | 125.49% |
| JPM210319P00100000 | 2021-02-26 1:10PM EST | 2021-03-19 | 0.11 | 0.08 | 0.18 | +0.04 | +57.14% | 17 | 9,340 | 75.59% |
| JPM210326P00100000 | 2021-02-18 2:45PM EST | 2021-03-26 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 12 | 97.71% |
| JPM210416P00100000 | 2021-02-26 1:37PM EST | 2021-04-16 | 0.21 | 0.12 | 0.25 | +0.04 | +23.53% | 12 | 94 | 52.15% |
| JPM210618P00100000 | 2021-02-26 11:21AM EST | 2021-06-18 | 0.84 | 0.55 | 1.23 | -0.05 | -5.62% | 4 | 5,454 | 49.93% |
| JPM210917P00100000 | 2021-02-26 1:06PM EST | 2021-09-17 | 1.80 | 1.81 | 2.10 | +0.28 | +18.42% | 3 | 3,771 | 42.76% |
| JPM220121P00100000 | 2021-02-26 3:12PM EST | 2022-01-21 | 3.65 | 3.45 | 3.80 | +0.35 | +10.61% | 22 | 14,770 | 40.49% |
| JPM220617P00100000 | 2021-02-25 3:06PM EST | 2022-06-17 | 5.10 | 5.00 | 6.25 | 0.00 | - | 1 | 313 | 40.56% |
| JPM230120P00100000 | 2021-02-26 2:56PM EST | 2023-01-20 | 9.50 | 7.00 | 10.65 | +2.40 | +33.80% | 2 | 2,190 | 42.60% |
© 2021 Verizon Media. All rights reserved.
