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
147.27 +0.10 (0.07%)
After hours: 7:59PM EST
Strike:140.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00140000 | 2021-02-26 3:28PM EST | 2021-03-05 | 8.53 | 7.20 | 9.00 | -3.02 | -26.15% | 29 | 480 | 57.30% |
| JPM210312C00140000 | 2021-02-26 10:02AM EST | 2021-03-12 | 9.09 | 7.65 | 9.60 | -5.91 | -39.40% | 206 | 473 | 46.88% |
| JPM210319C00140000 | 2021-02-26 2:51PM EST | 2021-03-19 | 9.25 | 8.50 | 9.40 | -3.25 | -26.00% | 198 | 28,742 | 36.56% |
| JPM210326C00140000 | 2021-02-25 11:22AM EST | 2021-03-26 | 10.97 | 7.65 | 12.00 | -2.38 | -17.83% | 1 | 691 | 49.85% |
| JPM210401C00140000 | 2021-02-23 3:01PM EST | 2021-04-01 | 10.50 | 8.90 | 12.30 | -2.30 | -17.97% | 7 | 33 | 47.07% |
| JPM210416C00140000 | 2021-02-26 3:14PM EST | 2021-04-16 | 11.05 | 10.35 | 11.40 | -2.65 | -19.34% | 121 | 948 | 34.61% |
| JPM210618C00140000 | 2021-02-26 3:49PM EST | 2021-06-18 | 14.82 | 13.45 | 14.30 | -1.83 | -10.99% | 202 | 5,025 | 32.57% |
| JPM210917C00140000 | 2021-02-26 12:09PM EST | 2021-09-17 | 17.00 | 16.60 | 19.05 | -2.69 | -13.66% | 12 | 2,311 | 35.68% |
| JPM220121C00140000 | 2021-02-26 3:43PM EST | 2022-01-21 | 20.05 | 19.75 | 21.10 | -1.90 | -8.66% | 49 | 6,751 | 31.89% |
| JPM220617C00140000 | 2021-02-23 12:33PM EST | 2022-06-17 | 26.70 | 22.70 | 25.75 | 0.00 | - | 1 | 94 | 33.80% |
| JPM230120C00140000 | 2021-02-26 10:18AM EST | 2023-01-20 | 26.90 | 24.70 | 29.00 | -2.38 | -8.13% | 9 | 958 | 32.25% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00140000 | 2021-02-26 3:59PM EST | 2021-03-05 | 0.45 | 0.33 | 0.45 | +0.18 | +66.67% | 673 | 430 | 32.86% |
| JPM210312P00140000 | 2021-02-26 3:33PM EST | 2021-03-12 | 1.05 | 0.72 | 1.28 | +0.29 | +38.16% | 791 | 206 | 34.33% |
| JPM210319P00140000 | 2021-02-26 3:54PM EST | 2021-03-19 | 1.57 | 1.59 | 1.75 | +0.29 | +22.66% | 612 | 19,613 | 32.37% |
| JPM210326P00140000 | 2021-02-26 12:13PM EST | 2021-03-26 | 2.06 | 1.95 | 2.54 | +0.61 | +42.07% | 45 | 142 | 33.95% |
| JPM210401P00140000 | 2021-02-25 3:35PM EST | 2021-04-01 | 2.37 | 2.09 | 3.15 | +0.17 | +7.73% | 6 | 166 | 34.77% |
| JPM210416P00140000 | 2021-02-26 3:59PM EST | 2021-04-16 | 4.15 | 3.95 | 4.45 | +0.75 | +22.06% | 421 | 1,224 | 35.76% |
| JPM210618P00140000 | 2021-02-26 2:56PM EST | 2021-06-18 | 6.95 | 6.80 | 7.55 | +0.75 | +12.10% | 77 | 2,090 | 33.96% |
| JPM210917P00140000 | 2021-02-26 10:26AM EST | 2021-09-17 | 10.75 | 10.60 | 11.40 | +1.10 | +11.40% | 25 | 533 | 34.54% |
| JPM220121P00140000 | 2021-02-26 2:05PM EST | 2022-01-21 | 15.15 | 15.10 | 16.00 | +1.35 | +9.78% | 34 | 2,696 | 35.82% |
| JPM220617P00140000 | 2021-02-24 3:00PM EST | 2022-06-17 | 17.03 | 17.70 | 21.30 | 0.00 | - | 7 | 81 | 38.11% |
| JPM230120P00140000 | 2021-02-23 3:15PM EST | 2023-01-20 | 21.57 | 22.20 | 25.60 | 0.00 | - | 1 | 1,049 | 37.23% |
© 2021 Verizon Media. All rights reserved.
