JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:165.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121C00165000 | 2022-01-05 3:59PM EST | 2022-01-21 | 2.75 | 2.70 | 2.76 | -1.49 | -35.14% | 8,263 | 14,202 | 135.35% |
| JPM220128C00165000 | 2022-01-05 3:59PM EST | 2022-01-28 | 3.30 | 3.20 | 3.40 | -1.60 | -32.65% | 99 | 1,889 | 81.03% |
| JPM220204C00165000 | 2022-01-05 3:59PM EST | 2022-02-04 | 3.85 | 3.75 | 4.00 | -1.45 | -27.36% | 37 | 199 | 67.29% |
| JPM220211C00165000 | 2022-01-05 2:46PM EST | 2022-02-11 | 4.80 | 4.30 | 4.60 | -1.22 | -20.27% | 96 | 77 | 60.84% |
| JPM220218C00165000 | 2022-01-05 3:58PM EST | 2022-02-18 | 4.90 | 4.70 | 4.90 | -1.46 | -22.96% | 438 | 4,512 | 55.75% |
| JPM220318C00165000 | 2022-01-05 3:59PM EST | 2022-03-18 | 6.30 | 6.25 | 6.40 | -1.60 | -20.25% | 212 | 4,794 | 47.57% |
| JPM220414C00165000 | 2022-01-05 3:42PM EST | 2022-04-14 | 7.75 | 7.20 | 7.70 | -1.49 | -16.13% | 83 | 868 | 44.08% |
| JPM220520C00165000 | 2022-01-05 3:58PM EST | 2022-05-20 | 8.84 | 8.60 | 8.85 | -1.66 | -15.81% | 47 | 152 | 40.44% |
| JPM220617C00165000 | 2022-01-05 3:59PM EST | 2022-06-17 | 9.75 | 9.55 | 9.85 | -1.95 | -16.67% | 132 | 23,742 | 39.12% |
| JPM220916C00165000 | 2022-01-05 3:59PM EST | 2022-09-16 | 12.40 | 12.25 | 12.55 | -1.66 | -11.81% | 16 | 283 | 36.46% |
| JPM230120C00165000 | 2022-01-05 3:54PM EST | 2023-01-20 | 15.55 | 15.35 | 15.65 | -1.75 | -10.12% | 22 | 3,940 | 34.70% |
| JPM230915C00165000 | 2021-12-17 11:02AM EST | 2023-09-15 | 16.40 | 17.95 | 20.80 | 0.00 | - | 5 | 3 | 33.65% |
| JPM240119C00165000 | 2022-01-05 2:49PM EST | 2024-01-19 | 21.48 | 19.55 | 22.35 | -0.46 | -2.10% | 123 | 284 | 32.43% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121P00165000 | 2022-01-05 3:58PM EST | 2022-01-21 | 3.80 | 3.85 | 4.00 | +1.47 | +63.09% | 7,823 | 6,368 | 0.00% |
| JPM220128P00165000 | 2022-01-05 3:57PM EST | 2022-01-28 | 4.40 | 4.30 | 4.55 | +1.62 | +58.27% | 25 | 178 | 0.00% |
| JPM220204P00165000 | 2022-01-05 3:15PM EST | 2022-02-04 | 4.50 | 4.85 | 5.00 | +1.20 | +36.36% | 57 | 66 | 0.00% |
| JPM220218P00165000 | 2022-01-05 3:59PM EST | 2022-02-18 | 5.90 | 5.80 | 6.00 | +1.68 | +39.81% | 289 | 789 | 0.00% |
| JPM220318P00165000 | 2022-01-05 3:56PM EST | 2022-03-18 | 7.29 | 7.20 | 7.40 | +1.55 | +27.00% | 226 | 1,936 | 0.00% |
| JPM220414P00165000 | 2022-01-05 3:57PM EST | 2022-04-14 | 9.07 | 8.85 | 9.45 | +1.56 | +20.77% | 179 | 253 | 0.00% |
| JPM220520P00165000 | 2022-01-05 1:33PM EST | 2022-05-20 | 9.40 | 10.30 | 10.55 | +0.53 | +5.98% | 2 | 30 | 0.00% |
| JPM220617P00165000 | 2022-01-05 3:57PM EST | 2022-06-17 | 11.30 | 11.20 | 11.50 | +1.45 | +14.72% | 53 | 3,735 | 0.00% |
| JPM220916P00165000 | 2022-01-05 2:50PM EST | 2022-09-16 | 14.06 | 14.35 | 14.80 | +0.91 | +6.92% | 26 | 71 | 10.49% |
| JPM230120P00165000 | 2022-01-05 2:14PM EST | 2023-01-20 | 17.20 | 18.55 | 18.80 | +0.05 | +0.29% | 25 | 3,951 | 16.72% |
| JPM240119P00165000 | 2022-01-05 2:23PM EST | 2024-01-19 | 24.80 | 24.90 | 27.35 | -4.65 | -15.79% | 2 | 1,236 | 22.23% |
© 2022 Yahoo. All rights reserved.
