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:110.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00110000 | 2021-02-16 2:16PM EST | 2021-03-05 | 35.27 | 35.65 | 39.50 | 0.00 | - | 1 | 1 | 124.12% |
| JPM210312C00110000 | 2021-02-12 3:36PM EST | 2021-03-12 | 31.19 | 35.75 | 39.50 | 0.00 | - | 12 | 14 | 89.80% |
| JPM210319C00110000 | 2021-02-25 3:32PM EST | 2021-03-19 | 39.25 | 35.80 | 40.00 | -1.75 | -4.27% | 5 | 2,489 | 81.10% |
| JPM210326C00110000 | 2021-02-16 2:16PM EST | 2021-03-26 | 35.32 | 35.30 | 40.00 | 0.00 | - | - | 1 | 64.16% |
| JPM210401C00110000 | 2021-02-16 3:24PM EST | 2021-04-01 | 35.22 | 36.40 | 39.95 | 0.00 | - | - | 50 | 68.77% |
| JPM210416C00110000 | 2021-02-25 12:53PM EST | 2021-04-16 | 42.32 | 36.70 | 39.60 | 0.00 | - | 1 | 3 | 56.93% |
| JPM210618C00110000 | 2021-02-25 10:33AM EST | 2021-06-18 | 38.50 | 37.65 | 40.40 | -4.44 | -10.34% | 11 | 3,682 | 53.50% |
| JPM210917C00110000 | 2021-02-25 12:16PM EST | 2021-09-17 | 39.99 | 38.70 | 41.00 | -4.01 | -9.11% | 2 | 564 | 42.26% |
| JPM220121C00110000 | 2021-02-26 3:26PM EST | 2022-01-21 | 41.45 | 40.30 | 42.65 | -2.40 | -5.47% | 5 | 6,404 | 38.21% |
| JPM220617C00110000 | 2021-02-24 1:19PM EST | 2022-06-17 | 47.73 | 41.60 | 45.00 | 0.00 | - | 4 | 27 | 37.20% |
| JPM230120C00110000 | 2021-02-26 1:00PM EST | 2023-01-20 | 45.00 | 42.00 | 46.50 | -3.00 | -6.25% | 2 | 1,196 | 33.55% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00110000 | 2021-02-26 9:30AM EST | 2021-03-05 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 352 | 98.24% |
| JPM210312P00110000 | 2021-02-19 2:58PM EST | 2021-03-12 | 0.68 | 0.00 | 1.32 | 0.00 | - | 10 | 20 | 97.17% |
| JPM210319P00110000 | 2021-02-26 2:23PM EST | 2021-03-19 | 0.12 | 0.05 | 0.16 | +0.03 | +33.33% | 33 | 7,901 | 57.13% |
| JPM210326P00110000 | 2021-02-26 1:03PM EST | 2021-03-26 | 0.25 | 0.00 | 0.68 | +0.15 | +150.00% | 1 | 45 | 60.01% |
| JPM210416P00110000 | 2021-02-26 1:29PM EST | 2021-04-16 | 0.42 | 0.29 | 0.50 | +0.06 | +16.67% | 22 | 174 | 48.93% |
| JPM210618P00110000 | 2021-02-26 3:44PM EST | 2021-06-18 | 1.35 | 1.12 | 1.50 | +0.13 | +10.66% | 8 | 6,018 | 42.11% |
| JPM210917P00110000 | 2021-02-24 12:49PM EST | 2021-09-17 | 2.35 | 2.70 | 3.25 | 0.00 | - | 3 | 2,126 | 39.84% |
| JPM220121P00110000 | 2021-02-25 3:15PM EST | 2022-01-21 | 5.30 | 4.50 | 8.00 | +0.60 | +12.77% | 16 | 10,657 | 45.24% |
| JPM220617P00110000 | 2021-02-22 1:41PM EST | 2022-06-17 | 7.18 | 7.70 | 8.55 | 0.00 | - | 4 | 2,727 | 38.83% |
| JPM230120P00110000 | 2021-02-19 3:52PM EST | 2023-01-20 | 9.80 | 9.80 | 13.40 | 0.00 | - | 2 | 86 | 40.67% |
© 2021 Verizon Media. All rights reserved.
