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:175.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00175000 | 2021-02-25 10:37AM EST | 2021-03-05 | 0.42 | 0.00 | 0.47 | 0.00 | - | 14 | 15 | 70.31% |
| JPM210312C00175000 | 2021-02-19 2:07PM EST | 2021-03-12 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 54.44% |
| JPM210319C00175000 | 2021-02-25 12:21PM EST | 2021-03-19 | 0.15 | 0.01 | 0.25 | -0.04 | -21.05% | 25 | 218 | 41.07% |
| JPM210416C00175000 | 2021-02-25 2:51PM EST | 2021-04-16 | 0.66 | 0.53 | 0.79 | -0.24 | -26.67% | 85 | 322 | 34.47% |
| JPM210618C00175000 | 2021-02-25 12:18PM EST | 2021-06-18 | 2.41 | 1.70 | 2.38 | -0.09 | -3.60% | 38 | 542 | 31.59% |
| JPM210917C00175000 | 2021-02-26 11:52AM EST | 2021-09-17 | 4.45 | 4.10 | 4.85 | -0.75 | -14.42% | 12 | 2,983 | 30.98% |
| JPM220121C00175000 | 2021-02-25 2:22PM EST | 2022-01-21 | 7.50 | 5.00 | 9.35 | -1.00 | -11.76% | 12 | 4,575 | 33.49% |
| JPM220617C00175000 | 2021-02-25 1:03PM EST | 2022-06-17 | 10.33 | 9.10 | 11.50 | -1.17 | -10.17% | 15 | 220 | 31.24% |
| JPM230120C00175000 | 2021-02-25 2:21PM EST | 2023-01-20 | 13.90 | 11.50 | 15.85 | -1.40 | -9.15% | 1 | 80 | 31.43% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210319P00175000 | 2020-12-24 9:51AM EST | 2021-03-19 | 51.60 | 40.25 | 41.70 | 0.00 | - | 1 | 28 | 160.96% |
| JPM210416P00175000 | 2021-02-24 1:40PM EST | 2021-04-16 | 23.73 | 26.50 | 30.45 | 0.00 | - | 2 | 2 | 49.43% |
| JPM210618P00175000 | 2021-02-26 1:42PM EST | 2021-06-18 | 29.35 | 28.70 | 31.05 | +3.20 | +12.24% | 1 | 886 | 35.30% |
| JPM210917P00175000 | 2020-11-25 9:45AM EST | 2021-09-17 | 56.43 | 52.25 | 54.95 | 0.00 | - | 2 | 48 | 80.87% |
| JPM220121P00175000 | 2021-02-11 12:29PM EST | 2022-01-21 | 43.75 | 35.25 | 36.45 | 0.00 | - | 8 | 770 | 32.11% |
| JPM220617P00175000 | 2021-01-22 3:22PM EST | 2022-06-17 | 49.80 | 37.25 | 41.45 | 0.00 | - | 26 | 0 | 34.56% |
| JPM230120P00175000 | 2021-02-09 1:36PM EST | 2023-01-20 | 50.55 | 43.50 | 48.50 | 0.00 | - | 4 | 382 | 37.48% |
© 2021 Verizon Media. All rights reserved.
