JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 2024-05-17 | 97.54 | 92.55 | 93.65 | 0.00 | - | 1 | 3 | 197.46% |
| JPM240621C00100000 | 2024-04-03 10:11AM EDT | 2024-06-21 | 99.25 | 90.10 | 91.15 | 0.00 | - | 14 | 202 | 0.00% |
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 2024-07-19 | 81.63 | 93.30 | 94.10 | 0.00 | - | 1 | 3 | 86.43% |
| JPM240920C00100000 | 2024-04-04 9:39AM EDT | 2024-09-20 | 100.48 | 89.40 | 92.05 | 0.00 | - | 14 | 49 | 0.00% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 88.51 | 93.70 | 94.60 | 0.00 | - | 5 | 6 | 52.95% |
| JPM250117C00100000 | 2024-05-03 11:02AM EDT | 2025-01-17 | 91.50 | 93.85 | 94.95 | 0.00 | - | 35 | 576 | 51.77% |
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 94.84 | 92.70 | 96.35 | 0.00 | - | 5 | 4 | 56.31% |
| JPM250620C00100000 | 2024-04-30 10:21AM EDT | 2025-06-20 | 97.84 | 92.50 | 97.50 | 0.00 | - | 5 | 11 | 53.82% |
| JPM251219C00100000 | 2024-04-26 11:07AM EDT | 2025-12-19 | 96.60 | 93.50 | 98.00 | 0.00 | - | 8 | 33 | 46.17% |
| JPM260116C00100000 | 2024-05-03 10:17AM EDT | 2026-01-16 | 92.75 | 93.90 | 97.95 | 0.00 | - | 1 | 35 | 44.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240621P00100000 | 2024-05-02 9:53AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 1,418 | 76.17% |
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 2024-07-19 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 62.01% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.15 | 0.00 | - | 4 | 4 | 50.39% |
| JPM240920P00100000 | 2024-03-12 10:46AM EDT | 2024-09-20 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 353 | 50.68% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 2024-10-18 | 0.15 | 0.05 | 0.27 | 0.00 | - | 2 | 13 | 46.44% |
| JPM241115P00100000 | 2024-04-12 1:36PM EDT | 2024-11-15 | 0.37 | 0.00 | 0.32 | 0.00 | - | 1 | 155 | 43.99% |
| JPM241220P00100000 | 2024-05-07 12:09PM EDT | 2024-12-20 | 0.10 | 0.05 | 0.37 | 0.00 | - | 10 | 132 | 41.38% |
| JPM250117P00100000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 0.26 | 0.26 | 0.29 | 0.00 | - | 11 | 1,914 | 37.62% |
| JPM250321P00100000 | 2024-05-02 10:08AM EDT | 2025-03-21 | 0.40 | 0.15 | 0.79 | 0.00 | - | 10 | 10 | 39.80% |
| JPM250620P00100000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 1.07 | 0.00 | 1.10 | 0.00 | - | 3 | 265 | 37.42% |
| JPM251219P00100000 | 2024-04-24 2:32PM EDT | 2025-12-19 | 1.39 | 1.00 | 1.54 | 0.00 | - | 16 | 312 | 33.41% |
| JPM260116P00100000 | 2024-05-07 11:32AM EDT | 2026-01-16 | 1.06 | 1.06 | 1.60 | 0.00 | - | 2 | 234 | 32.93% |
© 2024 Yahoo. All rights reserved.