JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EST. Market open.
Strike:115.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221209C00115000 | 2022-12-09 1:58PM EST | 2022-12-09 | 17.85 | 17.85 | 18.10 | +0.96 | +5.68% | 23 | 40 | 150.78% |
| JPM221216C00115000 | 2022-12-09 3:09PM EST | 2022-12-16 | 18.00 | 18.05 | 18.20 | +0.60 | +3.45% | 28 | 6,351 | 61.91% |
| JPM221223C00115000 | 2022-12-09 12:36PM EST | 2022-12-23 | 18.72 | 18.00 | 18.25 | +0.32 | +1.74% | 1 | 41 | 49.12% |
| JPM221230C00115000 | 2022-12-08 1:30PM EST | 2022-12-30 | 17.55 | 18.25 | 18.65 | 0.00 | - | 30 | 52 | 48.49% |
| JPM230106C00115000 | 2022-12-09 1:47PM EST | 2023-01-06 | 18.58 | 18.30 | 18.65 | -1.10 | -5.59% | 12 | 22 | 42.24% |
| JPM230120C00115000 | 2022-12-09 3:13PM EST | 2023-01-20 | 18.92 | 18.85 | 19.05 | +0.61 | +3.33% | 172 | 7,558 | 39.21% |
| JPM230217C00115000 | 2022-12-07 10:49AM EST | 2023-02-17 | 19.40 | 19.75 | 20.00 | 0.00 | - | 1 | 33 | 37.49% |
| JPM230317C00115000 | 2022-12-09 1:57PM EST | 2023-03-17 | 20.78 | 20.80 | 21.00 | +1.98 | +10.53% | 1 | 5,414 | 37.15% |
| JPM230421C00115000 | 2022-12-07 10:00AM EST | 2023-04-21 | 20.40 | 21.65 | 21.95 | 0.00 | - | 1 | 2 | 36.02% |
| JPM230616C00115000 | 2022-12-02 12:37PM EST | 2023-06-16 | 24.40 | 23.30 | 23.55 | 0.00 | - | 2 | 1,986 | 35.69% |
| JPM230721C00115000 | 2022-12-09 10:16AM EST | 2023-07-21 | 23.80 | 23.90 | 24.20 | +1.60 | +7.21% | 2 | 94 | 34.77% |
| JPM230915C00115000 | 2022-12-06 3:40PM EST | 2023-09-15 | 24.47 | 25.35 | 25.70 | 0.00 | - | 2 | 5,071 | 35.07% |
| JPM240119C00115000 | 2022-11-25 12:59PM EST | 2024-01-19 | 30.70 | 27.80 | 28.50 | 0.00 | - | 1 | 2,822 | 35.11% |
| JPM240621C00115000 | 2022-12-02 12:57PM EST | 2024-06-21 | 31.20 | 30.10 | 30.65 | 0.00 | - | 1 | 382 | 33.74% |
| JPM250117C00115000 | 2022-12-06 2:33PM EST | 2025-01-17 | 30.85 | 32.20 | 33.70 | 0.00 | - | 25 | 1,927 | 33.37% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221209P00115000 | 2022-12-05 2:16PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 330 | 96.88% |
| JPM221216P00115000 | 2022-12-09 2:59PM EST | 2022-12-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,152 | 18,171 | 42.58% |
| JPM221223P00115000 | 2022-12-09 1:32PM EST | 2022-12-23 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 22 | 533 | 37.21% |
| JPM221230P00115000 | 2022-12-09 11:45AM EST | 2022-12-30 | 0.16 | 0.17 | 0.17 | -0.08 | -33.33% | 3 | 229 | 33.79% |
| JPM230106P00115000 | 2022-12-09 12:29PM EST | 2023-01-06 | 0.33 | 0.35 | 0.39 | -0.19 | -36.54% | 2 | 328 | 35.01% |
| JPM230120P00115000 | 2022-12-09 3:04PM EST | 2023-01-20 | 1.01 | 0.96 | 0.99 | -0.01 | -0.98% | 108 | 20,964 | 36.87% |
| JPM230217P00115000 | 2022-12-09 3:01PM EST | 2023-02-17 | 1.81 | 1.76 | 1.81 | +0.04 | +2.26% | 148 | 923 | 35.11% |
| JPM230317P00115000 | 2022-12-09 3:03PM EST | 2023-03-17 | 2.54 | 2.48 | 2.53 | -0.10 | -3.79% | 45 | 9,693 | 33.85% |
| JPM230421P00115000 | 2022-12-09 2:08PM EST | 2023-04-21 | 3.50 | 3.45 | 3.55 | -0.10 | -2.78% | 15 | 680 | 33.68% |
| JPM230616P00115000 | 2022-12-09 1:21PM EST | 2023-06-16 | 4.60 | 4.60 | 4.70 | -0.20 | -4.17% | 8 | 3,402 | 32.33% |
| JPM230721P00115000 | 2022-12-09 2:17PM EST | 2023-07-21 | 5.35 | 5.25 | 5.40 | -0.10 | -1.83% | 12 | 1,293 | 31.89% |
| JPM230915P00115000 | 2022-12-09 11:41AM EST | 2023-09-15 | 6.10 | 6.15 | 6.30 | -0.20 | -3.17% | 101 | 2,967 | 30.98% |
| JPM240119P00115000 | 2022-12-09 2:21PM EST | 2024-01-19 | 8.23 | 8.10 | 8.30 | -0.27 | -3.18% | 8 | 5,532 | 30.13% |
| JPM240621P00115000 | 2022-12-07 9:37AM EST | 2024-06-21 | 10.45 | 9.85 | 10.25 | 0.00 | - | 1 | 4,447 | 29.21% |
| JPM250117P00115000 | 2022-12-09 2:23PM EST | 2025-01-17 | 12.27 | 11.80 | 12.55 | +0.04 | +0.33% | 2 | 708 | 28.42% |
© 2022 Yahoo. All rights reserved.
