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:145.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00145000 | 2021-02-26 3:43PM EST | 2021-03-05 | 4.58 | 3.55 | 3.90 | -2.12 | -31.64% | 218 | 724 | 33.15% |
| JPM210312C00145000 | 2021-02-26 9:30AM EST | 2021-03-12 | 4.85 | 4.20 | 5.25 | -3.41 | -41.28% | 68 | 226 | 35.69% |
| JPM210319C00145000 | 2021-02-26 3:59PM EST | 2021-03-19 | 5.70 | 5.35 | 5.75 | -2.70 | -32.14% | 297 | 10,833 | 32.79% |
| JPM210326C00145000 | 2021-02-26 3:20PM EST | 2021-03-26 | 7.00 | 4.00 | 8.45 | -2.90 | -29.29% | 12 | 537 | 45.34% |
| JPM210401C00145000 | 2021-02-25 12:30PM EST | 2021-04-01 | 7.00 | 6.30 | 8.10 | -2.92 | -29.44% | 4 | 73 | 39.16% |
| JPM210416C00145000 | 2021-02-26 3:58PM EST | 2021-04-16 | 7.90 | 7.25 | 8.20 | -2.66 | -25.19% | 462 | 1,670 | 33.09% |
| JPM210618C00145000 | 2021-02-26 3:57PM EST | 2021-06-18 | 11.15 | 10.55 | 11.35 | -2.30 | -17.10% | 174 | 8,558 | 31.71% |
| JPM210917C00145000 | 2021-02-26 11:10AM EST | 2021-09-17 | 14.97 | 13.95 | 15.40 | -1.53 | -9.27% | 15 | 1,857 | 32.95% |
| JPM220121C00145000 | 2021-02-26 10:07AM EST | 2022-01-21 | 17.65 | 17.10 | 18.60 | -2.20 | -11.08% | 13 | 6,124 | 31.73% |
| JPM220617C00145000 | 2021-02-26 10:13AM EST | 2022-06-17 | 20.50 | 20.25 | 23.25 | -2.90 | -12.39% | 5 | 154 | 33.47% |
| JPM230120C00145000 | 2021-02-26 3:28PM EST | 2023-01-20 | 25.08 | 22.50 | 25.90 | -4.30 | -14.64% | 20 | 592 | 31.10% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00145000 | 2021-02-26 3:59PM EST | 2021-03-05 | 1.35 | 1.33 | 1.58 | +0.52 | +62.65% | 971 | 673 | 31.20% |
| JPM210312P00145000 | 2021-02-26 3:55PM EST | 2021-03-12 | 2.08 | 1.80 | 2.74 | +0.45 | +27.61% | 955 | 756 | 32.64% |
| JPM210319P00145000 | 2021-02-26 3:49PM EST | 2021-03-19 | 2.91 | 3.10 | 3.40 | +0.51 | +21.25% | 311 | 5,373 | 31.48% |
| JPM210326P00145000 | 2021-02-26 2:54PM EST | 2021-03-26 | 3.55 | 3.15 | 4.45 | +0.60 | +20.34% | 79 | 159 | 33.89% |
| JPM210401P00145000 | 2021-02-26 11:39AM EST | 2021-04-01 | 4.20 | 3.75 | 4.95 | +1.19 | +39.53% | 7 | 84 | 33.59% |
| JPM210416P00145000 | 2021-02-26 3:54PM EST | 2021-04-16 | 5.90 | 5.65 | 6.50 | +0.75 | +14.56% | 469 | 1,217 | 35.32% |
| JPM210618P00145000 | 2021-02-26 9:30AM EST | 2021-06-18 | 9.51 | 8.95 | 9.70 | +1.81 | +23.51% | 54 | 2,058 | 33.36% |
| JPM210917P00145000 | 2021-02-26 9:35AM EST | 2021-09-17 | 13.15 | 12.50 | 13.50 | +2.25 | +20.64% | 46 | 758 | 33.59% |
| JPM220121P00145000 | 2021-02-26 12:07PM EST | 2022-01-21 | 16.95 | 17.25 | 18.70 | +2.30 | +15.70% | 16 | 605 | 35.91% |
| JPM220617P00145000 | 2021-02-19 1:55PM EST | 2022-06-17 | 20.34 | 20.15 | 23.05 | 0.00 | - | 1 | 62 | 36.52% |
| JPM230120P00145000 | 2021-02-26 3:34PM EST | 2023-01-20 | 26.00 | 24.50 | 29.00 | +1.93 | +8.02% | 310 | 102 | 37.90% |
© 2021 Verizon Media. All rights reserved.
