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:155.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00155000 | 2021-02-26 3:59PM EST | 2021-03-05 | 0.35 | 0.25 | 0.41 | -1.03 | -74.64% | 1,134 | 1,426 | 32.25% |
| JPM210312C00155000 | 2021-02-26 3:44PM EST | 2021-03-12 | 0.95 | 0.63 | 1.11 | -1.35 | -58.70% | 274 | 634 | 32.30% |
| JPM210319C00155000 | 2021-02-26 3:59PM EST | 2021-03-19 | 1.55 | 1.34 | 1.55 | -1.60 | -50.79% | 590 | 10,419 | 30.45% |
| JPM210326C00155000 | 2021-02-26 9:56AM EST | 2021-03-26 | 2.22 | 1.74 | 2.48 | -1.36 | -37.99% | 24 | 141 | 33.18% |
| JPM210401C00155000 | 2021-02-26 3:31PM EST | 2021-04-01 | 2.60 | 2.29 | 3.15 | -1.51 | -36.74% | 34 | 327 | 34.30% |
| JPM210416C00155000 | 2021-02-26 3:56PM EST | 2021-04-16 | 3.70 | 3.25 | 4.05 | -1.60 | -30.19% | 751 | 5,117 | 33.11% |
| JPM210618C00155000 | 2021-02-26 3:21PM EST | 2021-06-18 | 6.95 | 6.15 | 6.85 | -1.55 | -18.24% | 266 | 6,825 | 30.87% |
| JPM210917C00155000 | 2021-02-26 2:46PM EST | 2021-09-17 | 9.90 | 9.55 | 10.45 | -1.65 | -14.29% | 51 | 763 | 31.26% |
| JPM220121C00155000 | 2021-02-26 3:48PM EST | 2022-01-21 | 13.70 | 12.70 | 14.00 | -1.30 | -8.67% | 57 | 1,414 | 30.93% |
| JPM220617C00155000 | 2021-02-25 11:53AM EST | 2022-06-17 | 17.85 | 15.40 | 18.80 | -0.75 | -4.03% | 24 | 317 | 32.87% |
| JPM230120C00155000 | 2021-02-26 11:34AM EST | 2023-01-20 | 20.90 | 18.00 | 22.50 | -1.30 | -5.86% | 3 | 983 | 31.83% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00155000 | 2021-02-26 1:11PM EST | 2021-03-05 | 7.25 | 7.00 | 8.50 | +2.25 | +45.00% | 97 | 213 | 37.79% |
| JPM210312P00155000 | 2021-02-26 1:19PM EST | 2021-03-12 | 7.68 | 7.65 | 9.05 | +1.43 | +22.88% | 8 | 47 | 33.59% |
| JPM210319P00155000 | 2021-02-26 3:18PM EST | 2021-03-19 | 8.22 | 8.85 | 9.45 | +2.00 | +32.15% | 59 | 231 | 31.08% |
| JPM210416P00155000 | 2021-02-26 2:22PM EST | 2021-04-16 | 11.60 | 11.55 | 12.45 | +1.82 | +18.61% | 24 | 58 | 35.94% |
| JPM210618P00155000 | 2021-02-26 10:26AM EST | 2021-06-18 | 14.15 | 14.30 | 15.20 | +2.00 | +16.46% | 18 | 474 | 32.52% |
| JPM210917P00155000 | 2021-02-26 1:45PM EST | 2021-09-17 | 18.30 | 17.35 | 19.25 | +1.45 | +8.61% | 14 | 86 | 33.50% |
| JPM220121P00155000 | 2021-02-26 3:54PM EST | 2022-01-21 | 23.00 | 22.75 | 24.05 | +3.05 | +15.29% | 5 | 1,045 | 34.94% |
| JPM220617P00155000 | 2021-02-19 3:40PM EST | 2022-06-17 | 25.55 | 25.45 | 28.65 | 0.00 | - | 3 | 27 | 35.92% |
| JPM230120P00155000 | 2021-02-19 2:12PM EST | 2023-01-20 | 31.34 | 30.00 | 34.40 | 0.00 | - | 1 | 15 | 36.94% |
© 2021 Verizon Media. All rights reserved.
