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:150.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00150000 | 2021-02-26 3:59PM EST | 2021-03-05 | 1.35 | 1.11 | 1.36 | -2.20 | -61.97% | 1,571 | 1,675 | 30.79% |
| JPM210312C00150000 | 2021-02-26 3:32PM EST | 2021-03-12 | 2.25 | 1.52 | 2.25 | -2.25 | -50.00% | 416 | 830 | 30.01% |
| JPM210319C00150000 | 2021-02-26 3:52PM EST | 2021-03-19 | 3.15 | 3.00 | 3.20 | -2.25 | -41.67% | 1,551 | 36,353 | 31.47% |
| JPM210326C00150000 | 2021-02-26 3:56PM EST | 2021-03-26 | 4.05 | 3.40 | 4.20 | -2.05 | -33.61% | 160 | 2,278 | 33.51% |
| JPM210401C00150000 | 2021-02-26 2:33PM EST | 2021-04-01 | 4.40 | 3.95 | 4.85 | -2.05 | -31.78% | 35 | 366 | 34.07% |
| JPM210416C00150000 | 2021-02-26 3:46PM EST | 2021-04-16 | 5.40 | 5.00 | 5.30 | -2.15 | -28.48% | 694 | 4,381 | 30.49% |
| JPM210618C00150000 | 2021-02-26 3:21PM EST | 2021-06-18 | 8.50 | 8.10 | 8.85 | -2.33 | -21.51% | 728 | 13,679 | 31.10% |
| JPM210917C00150000 | 2021-02-26 3:58PM EST | 2021-09-17 | 12.00 | 11.65 | 12.40 | -1.90 | -13.67% | 66 | 1,231 | 31.21% |
| JPM220121C00150000 | 2021-02-26 12:07PM EST | 2022-01-21 | 15.40 | 14.75 | 16.05 | -2.05 | -11.75% | 105 | 9,212 | 31.07% |
| JPM220617C00150000 | 2021-02-26 3:09PM EST | 2022-06-17 | 19.20 | 17.55 | 20.20 | -1.69 | -8.09% | 21 | 122 | 32.05% |
| JPM230120C00150000 | 2021-02-26 1:10PM EST | 2023-01-20 | 22.44 | 21.70 | 24.50 | -1.96 | -8.03% | 29 | 2,735 | 31.94% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00150000 | 2021-02-26 3:56PM EST | 2021-03-05 | 3.80 | 3.85 | 4.15 | +1.43 | +60.34% | 586 | 1,400 | 30.25% |
| JPM210312P00150000 | 2021-02-26 3:38PM EST | 2021-03-12 | 4.41 | 4.50 | 5.40 | +1.05 | +31.25% | 707 | 423 | 32.91% |
| JPM210319P00150000 | 2021-02-26 1:27PM EST | 2021-03-19 | 5.67 | 5.60 | 5.95 | +1.57 | +38.29% | 741 | 5,680 | 30.90% |
| JPM210326P00150000 | 2021-02-26 3:41PM EST | 2021-03-26 | 5.82 | 5.85 | 6.85 | +1.02 | +21.25% | 87 | 92 | 32.40% |
| JPM210401P00150000 | 2021-02-25 2:51PM EST | 2021-04-01 | 5.33 | 4.80 | 8.65 | 0.00 | - | 76 | 59 | 39.53% |
| JPM210416P00150000 | 2021-02-26 3:06PM EST | 2021-04-16 | 8.09 | 8.35 | 9.00 | +1.08 | +15.41% | 170 | 1,130 | 34.56% |
| JPM210618P00150000 | 2021-02-26 2:16PM EST | 2021-06-18 | 11.25 | 11.35 | 12.25 | +0.95 | +9.22% | 110 | 9,278 | 32.87% |
| JPM210917P00150000 | 2021-02-26 3:54PM EST | 2021-09-17 | 15.50 | 14.65 | 16.25 | +1.95 | +14.39% | 39 | 218 | 33.56% |
| JPM220121P00150000 | 2021-02-25 3:51PM EST | 2022-01-21 | 19.65 | 19.75 | 21.15 | +1.00 | +5.36% | 15 | 1,253 | 35.19% |
| JPM220617P00150000 | 2021-02-17 2:40PM EST | 2022-06-17 | 21.30 | 22.60 | 25.15 | 0.00 | - | 250 | 307 | 35.28% |
| JPM230120P00150000 | 2021-02-24 12:48PM EST | 2023-01-20 | 28.93 | 27.35 | 30.10 | +2.57 | +9.75% | 3 | 1,642 | 35.47% |
© 2021 Verizon Media. All rights reserved.
