JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.15+0.46 (+0.29%)
At close: 4:00PM EDT
Strike:115.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521C00115000 | 2021-05-05 3:06PM EDT | 2021-05-21 | 42.95 | 45.70 | 46.90 | 0.00 | - | 1 | 131 | 85.94% |
| JPM210618C00115000 | 2021-05-05 3:41PM EDT | 2021-06-18 | 42.86 | 46.00 | 47.35 | 0.00 | - | 4 | 277 | 59.96% |
| JPM210716C00115000 | 2021-04-01 3:54PM EDT | 2021-07-16 | 38.38 | 38.20 | 40.55 | 0.00 | - | 2 | 56 | 0.00% |
| JPM210820C00115000 | 2021-04-23 1:09PM EDT | 2021-08-20 | 35.75 | 45.85 | 47.50 | 0.00 | - | 5 | 33 | 46.51% |
| JPM210917C00115000 | 2021-05-07 3:26PM EDT | 2021-09-17 | 47.00 | 46.15 | 47.50 | +2.00 | +4.44% | 2 | 709 | 41.27% |
| JPM211217C00115000 | 2021-05-07 2:01PM EDT | 2021-12-17 | 46.35 | 46.80 | 47.65 | +0.90 | +1.98% | 5 | 138 | 32.62% |
| JPM220121C00115000 | 2021-05-07 3:57PM EDT | 2022-01-21 | 47.40 | 46.80 | 47.65 | +3.05 | +6.88% | 13 | 5,176 | 30.31% |
| JPM220617C00115000 | 2021-05-06 2:48PM EDT | 2022-06-17 | 46.50 | 45.65 | 50.50 | 0.00 | - | 51 | 2,143 | 33.59% |
| JPM230120C00115000 | 2021-05-05 2:51PM EDT | 2023-01-20 | 47.25 | 46.55 | 50.00 | 0.00 | - | 10 | 1,621 | 25.95% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210521P00115000 | 2021-05-07 3:01PM EDT | 2021-05-21 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 2 | 276 | 78.13% |
| JPM210528P00115000 | 2021-05-06 1:17PM EDT | 2021-05-28 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.57% |
| JPM210618P00115000 | 2021-05-07 10:58AM EDT | 2021-06-18 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 5,746 | 52.78% |
| JPM210716P00115000 | 2021-05-07 11:47AM EDT | 2021-07-16 | 0.35 | 0.30 | 0.34 | -0.15 | -30.00% | 1 | 1,224 | 42.63% |
| JPM210820P00115000 | 2021-05-03 10:29AM EDT | 2021-08-20 | 0.63 | 0.33 | 1.02 | 0.00 | - | 1 | 51 | 43.46% |
| JPM210917P00115000 | 2021-05-07 9:50AM EDT | 2021-09-17 | 0.80 | 0.80 | 0.83 | 0.00 | - | 1 | 1,510 | 36.79% |
| JPM211015P00115000 | 2021-05-07 10:57AM EDT | 2021-10-15 | 1.05 | 0.99 | 1.07 | -0.14 | -11.76% | 5 | 37 | 35.43% |
| JPM211217P00115000 | 2021-05-07 9:51AM EDT | 2021-12-17 | 1.79 | 1.34 | 1.54 | +0.14 | +8.48% | 10 | 327 | 32.87% |
| JPM220121P00115000 | 2021-05-07 2:55PM EDT | 2022-01-21 | 1.95 | 1.91 | 2.15 | -0.18 | -8.45% | 2 | 6,677 | 33.52% |
| JPM220617P00115000 | 2021-05-04 3:27PM EDT | 2022-06-17 | 4.45 | 3.30 | 4.20 | 0.00 | - | 150 | 1,616 | 33.21% |
| JPM230120P00115000 | 2021-05-06 3:16PM EDT | 2023-01-20 | 6.55 | 4.45 | 8.25 | 0.00 | - | 19 | 379 | 35.11% |
© 2021 Verizon Media. All rights reserved.
