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:120.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00120000 | 2021-02-16 11:54AM EST | 2021-03-05 | 24.70 | 26.00 | 29.50 | 0.00 | - | 1 | 13 | 100.34% |
| JPM210312C00120000 | 2021-02-11 9:46AM EST | 2021-03-12 | 33.10 | 26.35 | 29.10 | 0.00 | - | 1 | 14 | 70.22% |
| JPM210319C00120000 | 2021-02-26 2:57PM EST | 2021-03-19 | 28.23 | 26.55 | 28.40 | -2.92 | -9.37% | 18 | 8,014 | 50.49% |
| JPM210326C00120000 | 2021-02-16 10:01AM EST | 2021-03-26 | 25.15 | 26.95 | 30.00 | 0.00 | - | - | 2 | 61.96% |
| JPM210401C00120000 | 2021-02-22 9:30AM EST | 2021-04-01 | 27.98 | 26.75 | 30.00 | 0.00 | - | 1 | 2 | 54.93% |
| JPM210416C00120000 | 2021-02-18 1:15PM EST | 2021-04-16 | 28.00 | 26.35 | 29.55 | -2.25 | -7.44% | 14 | 48 | 56.78% |
| JPM210618C00120000 | 2021-02-26 12:53PM EST | 2021-06-18 | 30.85 | 28.60 | 30.70 | -2.39 | -7.19% | 29 | 4,743 | 43.51% |
| JPM210917C00120000 | 2021-02-24 1:28PM EST | 2021-09-17 | 31.00 | 30.40 | 32.55 | -4.40 | -12.43% | 2 | 642 | 38.68% |
| JPM220121C00120000 | 2021-02-26 12:17PM EST | 2022-01-21 | 34.55 | 32.55 | 34.65 | -1.34 | -3.73% | 23 | 4,657 | 35.60% |
| JPM220617C00120000 | 2021-02-26 2:57PM EST | 2022-06-17 | 35.93 | 34.00 | 38.00 | +0.83 | +2.36% | 10 | 105 | 36.13% |
| JPM230120C00120000 | 2021-02-26 3:59PM EST | 2023-01-20 | 38.75 | 35.25 | 40.00 | -1.35 | -3.37% | 3 | 2,997 | 33.07% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00120000 | 2021-02-26 1:21PM EST | 2021-03-05 | 0.04 | 0.00 | 0.15 | -0.05 | -55.56% | 1 | 480 | 69.14% |
| JPM210312P00120000 | 2021-02-24 10:44AM EST | 2021-03-12 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 134 | 65.33% |
| JPM210319P00120000 | 2021-02-26 3:33PM EST | 2021-03-19 | 0.20 | 0.11 | 0.33 | +0.05 | +33.33% | 219 | 6,115 | 51.27% |
| JPM210326P00120000 | 2021-02-26 2:33PM EST | 2021-03-26 | 0.06 | 0.07 | 0.49 | -0.19 | -76.00% | 2 | 75 | 48.29% |
| JPM210401P00120000 | 2021-02-19 3:20PM EST | 2021-04-01 | 0.49 | 0.05 | 0.55 | +0.06 | +13.95% | 1 | 4 | 44.97% |
| JPM210416P00120000 | 2021-02-26 1:25PM EST | 2021-04-16 | 0.88 | 0.72 | 1.12 | +0.12 | +15.79% | 218 | 669 | 44.85% |
| JPM210618P00120000 | 2021-02-26 3:57PM EST | 2021-06-18 | 2.40 | 2.15 | 2.58 | +0.33 | +15.94% | 32 | 8,760 | 38.66% |
| JPM210917P00120000 | 2021-02-26 1:08PM EST | 2021-09-17 | 4.55 | 4.60 | 5.00 | +0.47 | +11.52% | 8 | 2,646 | 37.44% |
| JPM220121P00120000 | 2021-02-25 3:44PM EST | 2022-01-21 | 7.78 | 7.55 | 8.00 | +0.72 | +10.20% | 2 | 4,765 | 36.88% |
| JPM220617P00120000 | 2021-02-11 12:32PM EST | 2022-06-17 | 9.10 | 10.30 | 12.35 | 0.00 | - | 1 | 173 | 39.04% |
| JPM230120P00120000 | 2021-02-24 11:26AM EST | 2023-01-20 | 14.72 | 13.20 | 17.00 | +1.49 | +11.26% | 1 | 2,237 | 39.51% |
© 2021 Verizon Media. All rights reserved.
