UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.73 +0.04 (+0.05%) GOLD FUTURES
2,398.40 +10.00 (+0.42%) DOW
37,804.32 +51.01 (+0.14%) Bitcoin GBP
50,882.19 +1,847.37 (+3.77%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 2024-04-19 | 61.65 | 44.55 | 47.45 | 0.00 | - | 4 | 9 | 268.56% |
| JPM240517C00135000 | 2024-04-17 9:54AM EDT | 2024-05-17 | 46.95 | 46.95 | 47.45 | 0.00 | - | 5 | 501 | 64.70% |
| JPM240621C00135000 | 2024-04-16 11:34AM EDT | 2024-06-21 | 46.62 | 47.55 | 48.15 | 0.00 | - | 1 | 615 | 51.29% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 48.30 | 47.90 | 48.60 | 0.00 | - | 1 | 3 | 48.36% |
| JPM240920C00135000 | 2024-04-05 12:10PM EDT | 2024-09-20 | 65.50 | 48.75 | 49.65 | 0.00 | - | 5 | 240 | 42.29% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 2024-11-15 | 65.54 | 49.65 | 50.05 | 0.00 | - | - | 1 | 37.74% |
| JPM241220C00135000 | 2024-04-17 3:41PM EDT | 2024-12-20 | 50.00 | 50.10 | 50.75 | 0.00 | - | 2 | 24 | 37.23% |
| JPM250117C00135000 | 2024-04-16 9:39AM EDT | 2025-01-17 | 51.30 | 50.35 | 51.20 | 0.00 | - | 1 | 1,371 | 36.60% |
| JPM250620C00135000 | 2024-04-12 12:29PM EDT | 2025-06-20 | 57.20 | 53.35 | 54.00 | 0.00 | - | 1 | 157 | 35.32% |
| JPM251219C00135000 | 2024-04-03 2:05PM EDT | 2025-12-19 | 70.17 | 55.10 | 56.20 | 0.00 | - | 1 | 197 | 33.21% |
| JPM260116C00135000 | 2024-03-25 9:41AM EDT | 2026-01-16 | 68.50 | 55.30 | 56.55 | 0.00 | - | 2 | 8 | 33.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00135000 | 2024-04-16 10:08AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,203 | 140.63% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 78.13% |
| JPM240510P00135000 | 2024-04-08 2:28PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 1 | 50.98% |
| JPM240517P00135000 | 2024-04-17 1:14PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 1,059 | 45.41% |
| JPM240621P00135000 | 2024-04-17 10:04AM EDT | 2024-06-21 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 1 | 5,792 | 35.45% |
| JPM240719P00135000 | 2024-04-18 10:31AM EDT | 2024-07-19 | 0.35 | 0.39 | 0.41 | -0.10 | -22.22% | 11 | 188 | 33.25% |
| JPM240816P00135000 | 2024-04-16 2:11PM EDT | 2024-08-16 | 0.57 | 0.51 | 0.54 | 0.00 | - | 4 | 79 | 30.74% |
| JPM240920P00135000 | 2024-04-17 3:23PM EDT | 2024-09-20 | 0.77 | 0.71 | 0.74 | 0.00 | - | 2 | 2,777 | 28.91% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 1.05 | 1.00 | 1.04 | 0.00 | - | 5 | 58 | 28.74% |
| JPM241115P00135000 | 2024-04-12 1:26PM EDT | 2024-11-15 | 1.45 | 1.26 | 1.30 | 0.00 | - | 1 | 63 | 28.26% |
| JPM241220P00135000 | 2024-04-12 3:31PM EDT | 2024-12-20 | 1.69 | 1.54 | 1.59 | 0.00 | - | 51 | 166 | 27.58% |
| JPM250117P00135000 | 2024-04-15 2:51PM EDT | 2025-01-17 | 2.02 | 1.97 | 2.03 | 0.00 | - | 11 | 8,497 | 27.94% |
| JPM250321P00135000 | 2024-04-16 9:51AM EDT | 2025-03-21 | 2.59 | 2.34 | 2.53 | 0.00 | - | 2 | 32 | 26.89% |
| JPM250620P00135000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 3.35 | 3.35 | 3.50 | 0.00 | - | 66 | 1,356 | 26.48% |
| JPM251219P00135000 | 2024-04-18 11:13AM EDT | 2025-12-19 | 4.85 | 5.00 | 5.30 | -0.45 | -8.49% | 39 | 680 | 25.76% |
| JPM260116P00135000 | 2024-04-18 10:14AM EDT | 2026-01-16 | 5.35 | 5.35 | 5.50 | -0.20 | -3.60% | 17 | 158 | 25.55% |
© 2024 Yahoo. All rights reserved.