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:160.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00160000 | 2021-02-26 3:54PM EST | 2021-03-05 | 0.14 | 0.11 | 0.30 | -0.35 | -71.43% | 753 | 868 | 41.94% |
| JPM210312C00160000 | 2021-02-26 3:52PM EST | 2021-03-12 | 0.45 | 0.37 | 0.55 | -0.60 | -57.14% | 39 | 136 | 34.72% |
| JPM210319C00160000 | 2021-02-26 3:47PM EST | 2021-03-19 | 0.83 | 0.65 | 0.83 | -0.77 | -48.12% | 866 | 26,033 | 32.06% |
| JPM210326C00160000 | 2021-02-26 2:00PM EST | 2021-03-26 | 1.35 | 0.92 | 1.49 | -0.90 | -40.00% | 19 | 555 | 34.06% |
| JPM210401C00160000 | 2021-02-26 12:08PM EST | 2021-04-01 | 1.66 | 1.19 | 1.95 | -0.96 | -36.64% | 19 | 125 | 34.41% |
| JPM210416C00160000 | 2021-02-26 3:33PM EST | 2021-04-16 | 2.21 | 2.20 | 2.62 | -1.24 | -35.94% | 586 | 8,931 | 32.62% |
| JPM210618C00160000 | 2021-02-26 3:35PM EST | 2021-06-18 | 4.85 | 4.65 | 5.20 | -1.40 | -22.40% | 778 | 6,145 | 30.63% |
| JPM210917C00160000 | 2021-02-26 1:04PM EST | 2021-09-17 | 8.00 | 7.80 | 8.55 | -1.66 | -17.18% | 144 | 1,882 | 30.81% |
| JPM220121C00160000 | 2021-02-26 3:04PM EST | 2022-01-21 | 11.70 | 11.00 | 12.10 | -0.95 | -7.51% | 15 | 5,108 | 30.69% |
| JPM220617C00160000 | 2021-02-24 2:27PM EST | 2022-06-17 | 17.50 | 14.05 | 16.30 | 0.00 | - | 1 | 503 | 31.80% |
| JPM230120C00160000 | 2021-02-26 10:41AM EST | 2023-01-20 | 18.05 | 16.00 | 20.50 | -3.27 | -15.34% | 6 | 248 | 31.55% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00160000 | 2021-02-25 12:38PM EST | 2021-03-05 | 11.65 | 11.00 | 13.50 | +3.15 | +37.06% | 2 | 27 | 51.95% |
| JPM210319P00160000 | 2021-02-26 1:19PM EST | 2021-03-19 | 12.34 | 12.25 | 13.85 | +1.94 | +18.65% | 47 | 290 | 34.30% |
| JPM210401P00160000 | 2021-02-18 10:27AM EST | 2021-04-01 | 11.76 | 12.10 | 14.70 | 0.00 | - | 3 | 4 | 33.83% |
| JPM210416P00160000 | 2021-02-26 2:33PM EST | 2021-04-16 | 15.20 | 15.20 | 16.25 | +2.15 | +16.48% | 20 | 1,324 | 37.06% |
| JPM210618P00160000 | 2021-02-24 12:23PM EST | 2021-06-18 | 14.90 | 16.00 | 20.60 | 0.00 | - | 108 | 401 | 39.01% |
| JPM210917P00160000 | 2021-01-21 1:23PM EST | 2021-09-17 | 30.25 | 19.75 | 22.05 | 0.00 | - | 2 | 31 | 32.40% |
| JPM220121P00160000 | 2021-02-10 10:07AM EST | 2022-01-21 | 30.52 | 25.55 | 27.25 | 0.00 | - | 1 | 272 | 34.90% |
| JPM220617P00160000 | 2021-02-22 9:38AM EST | 2022-06-17 | 27.90 | 28.45 | 31.95 | 0.00 | - | 3 | 28 | 36.04% |
| JPM230120P00160000 | 2021-02-24 12:48PM EST | 2023-01-20 | 35.33 | 33.50 | 37.45 | +3.21 | +9.99% | 1 | 54 | 36.69% |
© 2021 Verizon Media. All rights reserved.
