JPM - JPMorgan Chase & Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:140.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602C00140000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 0.37 | 0.36 | 0.40 | +0.03 | +8.82% | 1,335 | 1,669 | 22.32% |
| JPM230609C00140000 | 2023-05-26 3:51PM EDT | 2023-06-09 | 0.87 | 0.87 | 0.94 | +0.06 | +7.41% | 630 | 449 | 21.27% |
| JPM230616C00140000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 1.48 | 1.46 | 1.50 | +0.17 | +12.98% | 1,424 | 20,419 | 21.94% |
| JPM230623C00140000 | 2023-05-26 3:18PM EDT | 2023-06-23 | 2.01 | 1.90 | 1.97 | +0.32 | +18.93% | 85 | 444 | 22.22% |
| JPM230630C00140000 | 2023-05-26 3:32PM EDT | 2023-06-30 | 2.38 | 2.34 | 2.49 | +0.18 | +8.18% | 29 | 249 | 23.05% |
| JPM230707C00140000 | 2023-05-26 3:36PM EDT | 2023-07-07 | 2.53 | 2.48 | 2.64 | +0.43 | +20.48% | 9 | 274 | 21.79% |
| JPM230721C00140000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 3.49 | 3.45 | 3.50 | +0.28 | +8.72% | 947 | 12,173 | 22.96% |
| JPM230915C00140000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 5.95 | 5.95 | 6.05 | +0.23 | +4.02% | 217 | 7,450 | 24.68% |
| JPM231020C00140000 | 2023-05-26 2:32PM EDT | 2023-10-20 | 7.55 | 7.20 | 7.35 | +0.60 | +8.63% | 186 | 591 | 25.28% |
| JPM231117C00140000 | 2023-05-25 2:58PM EDT | 2023-11-17 | 7.90 | 8.20 | 8.35 | 0.00 | - | 22 | 427 | 25.81% |
| JPM231215C00140000 | 2023-05-26 1:29PM EDT | 2023-12-15 | 9.50 | 9.15 | 9.40 | +0.60 | +6.74% | 4 | 151 | 26.53% |
| JPM240119C00140000 | 2023-05-26 1:49PM EDT | 2024-01-19 | 10.46 | 10.10 | 10.40 | +0.66 | +6.73% | 22 | 11,697 | 26.76% |
| JPM240621C00140000 | 2023-05-26 3:36PM EDT | 2024-06-21 | 14.10 | 13.80 | 14.40 | +0.36 | +2.62% | 17 | 845 | 27.90% |
| JPM240920C00140000 | 2023-05-24 12:21PM EDT | 2024-09-20 | 15.15 | 15.55 | 16.50 | 0.00 | - | 4 | 5 | 28.48% |
| JPM250117C00140000 | 2023-05-26 11:57AM EDT | 2025-01-17 | 17.93 | 17.35 | 18.10 | +1.13 | +6.73% | 1 | 3,123 | 27.80% |
| JPM251219C00140000 | 2023-05-26 3:09PM EDT | 2025-12-19 | 22.48 | 21.65 | 23.15 | +1.48 | +7.05% | 2 | 436 | 28.09% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230602P00140000 | 2023-05-26 2:11PM EDT | 2023-06-02 | 2.97 | 3.25 | 3.40 | -1.53 | -34.00% | 23 | 204 | 20.95% |
| JPM230609P00140000 | 2023-05-26 3:42PM EDT | 2023-06-09 | 3.85 | 3.65 | 3.85 | -1.55 | -28.70% | 39 | 60 | 19.48% |
| JPM230616P00140000 | 2023-05-26 2:55PM EDT | 2023-06-16 | 3.80 | 4.10 | 4.25 | -1.49 | -28.17% | 174 | 9,000 | 19.19% |
| JPM230623P00140000 | 2023-05-26 9:40AM EDT | 2023-06-23 | 5.15 | 4.40 | 4.60 | -0.70 | -11.97% | 13 | 64 | 19.06% |
| JPM230630P00140000 | 2023-05-24 1:45PM EDT | 2023-06-30 | 6.10 | 4.75 | 5.00 | 0.00 | - | 35 | 109 | 19.53% |
| JPM230707P00140000 | 2023-05-26 9:59AM EDT | 2023-07-07 | 6.40 | 5.50 | 5.75 | +6.40 | - | 13 | 0 | 22.08% |
| JPM230721P00140000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 6.50 | 6.40 | 6.55 | -0.95 | -12.75% | 259 | 3,994 | 22.93% |
| JPM230915P00140000 | 2023-05-26 2:55PM EDT | 2023-09-15 | 7.75 | 7.95 | 8.10 | -1.40 | -15.30% | 82 | 4,036 | 21.31% |
| JPM231020P00140000 | 2023-05-26 2:32PM EDT | 2023-10-20 | 9.00 | 9.20 | 9.35 | -1.35 | -13.04% | 183 | 1,087 | 22.21% |
| JPM231117P00140000 | 2023-05-25 3:01PM EDT | 2023-11-17 | 11.00 | 9.85 | 10.10 | 0.00 | - | 26 | 299 | 22.34% |
| JPM231215P00140000 | 2023-05-26 1:23PM EDT | 2023-12-15 | 10.36 | 10.35 | 10.60 | -1.14 | -9.91% | 5 | 127 | 21.96% |
| JPM240119P00140000 | 2023-05-26 12:32PM EDT | 2024-01-19 | 11.20 | 11.25 | 11.45 | -1.45 | -11.46% | 3 | 7,824 | 22.21% |
| JPM240621P00140000 | 2023-05-26 11:52AM EDT | 2024-06-21 | 13.85 | 13.60 | 14.25 | -1.00 | -6.73% | 1 | 1,474 | 22.24% |
| JPM240920P00140000 | 2023-04-24 11:19AM EDT | 2024-09-20 | 14.15 | 15.65 | 16.70 | 0.00 | - | 4 | 5 | 23.94% |
| JPM250117P00140000 | 2023-05-24 11:56AM EDT | 2025-01-17 | 17.90 | 16.05 | 17.20 | 0.00 | - | 411 | 2,541 | 22.15% |
| JPM251219P00140000 | 2023-05-25 10:13AM EDT | 2025-12-19 | 20.26 | 18.80 | 21.15 | 0.00 | - | 1 | 164 | 22.28% |
© 2023 Yahoo. All rights reserved.