JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00185000 | 2024-04-24 10:34AM EDT | 2024-04-26 | 7.08 | 6.25 | 6.55 | -0.20 | -2.75% | 119 | 3,095 | 31.54% |
| JPM240503C00185000 | 2024-04-24 11:09AM EDT | 2024-05-03 | 7.15 | 6.95 | 7.10 | -0.70 | -8.92% | 74 | 4,407 | 24.37% |
| JPM240510C00185000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 7.97 | 7.55 | 7.75 | -0.08 | -0.99% | 8 | 375 | 23.90% |
| JPM240517C00185000 | 2024-04-24 11:08AM EDT | 2024-05-17 | 8.25 | 8.05 | 8.25 | -0.75 | -8.33% | 83 | 5,262 | 23.22% |
| JPM240524C00185000 | 2024-04-24 10:41AM EDT | 2024-05-24 | 9.35 | 8.80 | 9.00 | -0.15 | -1.58% | 24 | 626 | 24.34% |
| JPM240531C00185000 | 2024-04-24 11:02AM EDT | 2024-05-31 | 9.74 | 9.20 | 9.40 | -0.02 | -0.20% | 3 | 650 | 23.80% |
| JPM240621C00185000 | 2024-04-24 11:08AM EDT | 2024-06-21 | 10.75 | 10.55 | 10.75 | -0.45 | -4.02% | 23 | 5,742 | 23.93% |
| JPM240719C00185000 | 2024-04-24 9:53AM EDT | 2024-07-19 | 12.56 | 12.00 | 12.20 | +0.41 | +3.37% | 3 | 2,602 | 23.87% |
| JPM240816C00185000 | 2024-04-23 3:11PM EDT | 2024-08-16 | 13.89 | 13.40 | 13.60 | 0.00 | - | 20 | 913 | 24.20% |
| JPM240920C00185000 | 2024-04-24 10:18AM EDT | 2024-09-20 | 16.00 | 15.15 | 15.40 | +0.39 | +2.50% | 1 | 2,881 | 25.04% |
| JPM241018C00185000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 16.75 | 16.30 | 16.55 | -0.30 | -1.76% | 2 | 1,403 | 25.23% |
| JPM241115C00185000 | 2024-04-22 2:20PM EDT | 2024-11-15 | 16.90 | 17.60 | 17.75 | 0.00 | - | 35 | 152 | 25.62% |
| JPM241220C00185000 | 2024-04-23 2:10PM EDT | 2024-12-20 | 19.60 | 19.10 | 19.30 | 0.00 | - | 1 | 592 | 26.28% |
| JPM250117C00185000 | 2024-04-24 10:21AM EDT | 2025-01-17 | 21.00 | 20.15 | 20.35 | +0.50 | +2.44% | 9 | 3,976 | 26.53% |
| JPM250321C00185000 | 2024-04-23 10:01AM EDT | 2025-03-21 | 22.60 | 22.25 | 22.55 | 0.00 | - | 7 | 59 | 27.00% |
| JPM250620C00185000 | 2024-04-22 2:35PM EDT | 2025-06-20 | 24.44 | 25.20 | 25.45 | 0.00 | - | 33 | 784 | 27.57% |
| JPM251219C00185000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 25.95 | 29.50 | 30.65 | 0.00 | - | 2 | 183 | 28.54% |
| JPM260116C00185000 | 2024-04-22 1:09PM EDT | 2026-01-16 | 28.80 | 29.60 | 30.80 | 0.00 | - | 2 | 393 | 28.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00185000 | 2024-04-24 10:56AM EDT | 2024-04-26 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 183 | 2,438 | 23.34% |
| JPM240503P00185000 | 2024-04-24 11:10AM EDT | 2024-05-03 | 0.50 | 0.49 | 0.51 | +0.05 | +11.11% | 151 | 1,097 | 19.87% |
| JPM240510P00185000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.80 | 0.87 | 0.89 | -0.03 | -3.61% | 30 | 655 | 18.78% |
| JPM240517P00185000 | 2024-04-24 11:18AM EDT | 2024-05-17 | 1.28 | 1.27 | 1.28 | +0.07 | +5.83% | 76 | 4,290 | 18.49% |
| JPM240524P00185000 | 2024-04-24 9:54AM EDT | 2024-05-24 | 1.62 | 1.78 | 1.82 | -0.08 | -4.71% | 2 | 237 | 19.31% |
| JPM240531P00185000 | 2024-04-24 9:49AM EDT | 2024-05-31 | 1.80 | 1.97 | 2.04 | -0.06 | -3.23% | 3 | 342 | 18.51% |
| JPM240621P00185000 | 2024-04-24 11:06AM EDT | 2024-06-21 | 2.78 | 2.78 | 2.82 | +0.06 | +2.21% | 79 | 2,516 | 17.79% |
| JPM240719P00185000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 4.10 | 4.40 | 4.50 | -0.15 | -3.53% | 59 | 2,250 | 19.63% |
| JPM240816P00185000 | 2024-04-24 11:17AM EDT | 2024-08-16 | 5.25 | 5.25 | 5.35 | +0.05 | +1.00% | 7 | 1,207 | 19.20% |
| JPM240920P00185000 | 2024-04-24 9:58AM EDT | 2024-09-20 | 6.05 | 6.15 | 6.25 | -0.03 | -0.49% | 2 | 1,749 | 18.77% |
| JPM241018P00185000 | 2024-04-23 3:26PM EDT | 2024-10-18 | 7.30 | 7.40 | 7.45 | 0.00 | - | 19 | 654 | 19.61% |
| JPM241115P00185000 | 2024-04-23 11:14AM EDT | 2024-11-15 | 8.10 | 8.10 | 8.20 | 0.00 | - | 38 | 472 | 19.60% |
| JPM241220P00185000 | 2024-04-23 11:56AM EDT | 2024-12-20 | 8.90 | 8.85 | 9.00 | 0.00 | - | 12 | 75 | 19.46% |
| JPM250117P00185000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 10.50 | 9.80 | 9.90 | 0.00 | - | 29 | 1,789 | 19.86% |
| JPM250321P00185000 | 2024-04-19 3:54PM EDT | 2025-03-21 | 13.17 | 10.90 | 11.05 | 0.00 | - | 47 | 79 | 19.52% |
| JPM250620P00185000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 12.78 | 12.70 | 13.05 | 0.00 | - | 9 | 766 | 19.82% |
| JPM251219P00185000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 16.10 | 15.65 | 17.25 | 0.00 | - | 1 | 195 | 21.00% |
| JPM260116P00185000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 17.12 | 16.15 | 16.40 | 0.00 | - | 2 | 48 | 19.65% |
© 2024 Yahoo. All rights reserved.