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:165.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00165000 | 2021-02-26 3:42PM EST | 2021-03-05 | 0.07 | 0.01 | 0.08 | -0.10 | -58.82% | 197 | 284 | 41.60% |
| JPM210312C00165000 | 2021-02-26 2:20PM EST | 2021-03-12 | 0.15 | 0.15 | 0.27 | -0.35 | -70.00% | 16 | 41 | 36.82% |
| JPM210319C00165000 | 2021-02-26 3:58PM EST | 2021-03-19 | 0.36 | 0.31 | 0.48 | -0.52 | -59.09% | 33 | 2,737 | 34.28% |
| JPM210326C00165000 | 2021-02-25 11:11AM EST | 2021-03-26 | 0.81 | 0.32 | 1.12 | -0.39 | -32.50% | 4 | 48 | 37.62% |
| JPM210401C00165000 | 2021-02-24 2:11PM EST | 2021-04-01 | 1.50 | 0.43 | 1.26 | 0.00 | - | 8 | 15 | 35.47% |
| JPM210416C00165000 | 2021-02-26 3:55PM EST | 2021-04-16 | 1.42 | 1.40 | 1.64 | -0.93 | -39.57% | 483 | 7,197 | 32.32% |
| JPM210618C00165000 | 2021-02-26 3:42PM EST | 2021-06-18 | 3.85 | 3.35 | 3.95 | -0.85 | -18.09% | 215 | 1,797 | 30.66% |
| JPM210917C00165000 | 2021-02-25 2:21PM EST | 2021-09-17 | 7.05 | 6.20 | 7.05 | -0.80 | -10.19% | 53 | 748 | 30.72% |
| JPM220121C00165000 | 2021-02-26 12:36PM EST | 2022-01-21 | 9.85 | 9.45 | 10.40 | -1.35 | -12.05% | 375 | 2,429 | 30.45% |
| JPM220617C00165000 | 2021-02-24 3:13PM EST | 2022-06-17 | 14.25 | 11.80 | 14.65 | 0.00 | - | 6 | 317 | 31.77% |
| JPM230120C00165000 | 2021-02-25 11:57AM EST | 2023-01-20 | 17.00 | 16.00 | 18.70 | -1.55 | -8.36% | 2 | 392 | 31.35% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210319P00165000 | 2021-02-22 10:17AM EST | 2021-03-19 | 17.20 | 15.80 | 18.50 | +1.65 | +10.61% | 1 | 134 | 37.40% |
| JPM210416P00165000 | 2021-02-26 1:42PM EST | 2021-04-16 | 19.45 | 18.25 | 20.45 | +4.35 | +28.81% | 8 | 602 | 38.70% |
| JPM210618P00165000 | 2021-02-25 12:36PM EST | 2021-06-18 | 18.59 | 21.30 | 22.55 | 0.00 | - | 50 | 916 | 33.45% |
| JPM210917P00165000 | 2021-02-08 12:12PM EST | 2021-09-17 | 30.90 | 24.10 | 26.00 | 0.00 | - | 2 | 5 | 33.47% |
| JPM220121P00165000 | 2021-02-24 10:13AM EST | 2022-01-21 | 27.10 | 28.50 | 30.65 | 0.00 | - | 15 | 131 | 34.92% |
| JPM220617P00165000 | 2021-01-08 2:45PM EST | 2022-06-17 | 40.75 | 37.00 | 40.75 | 0.00 | - | 6 | 4 | 44.16% |
| JPM230120P00165000 | 2021-02-09 1:22PM EST | 2023-01-20 | 43.05 | 36.50 | 41.50 | 0.00 | - | 36 | 258 | 37.53% |
© 2021 Verizon Media. All rights reserved.
