JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00210000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM240503C00210000 | 2024-04-23 3:04PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JPM240510C00210000 | 2024-04-23 2:37PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JPM240517C00210000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| JPM240524C00210000 | 2024-04-23 1:10PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JPM240531C00210000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| JPM240621C00210000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 6.25% |
| JPM240719C00210000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 3.13% |
| JPM240816C00210000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 2.81 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| JPM240920C00210000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| JPM241018C00210000 | 2024-04-23 3:54PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| JPM241115C00210000 | 2024-04-23 11:59AM EDT | 2024-11-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JPM241220C00210000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| JPM250117C00210000 | 2024-04-23 2:36PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| JPM250321C00210000 | 2024-04-22 3:12PM EDT | 2025-03-21 | 9.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JPM250620C00210000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JPM251219C00210000 | 2024-04-19 3:07PM EDT | 2025-12-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| JPM260116C00210000 | 2024-04-23 12:55PM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 2024-04-26 | 22.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 2024-05-03 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 2024-05-10 | 28.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240517P00210000 | 2024-04-22 11:26AM EDT | 2024-05-17 | 23.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 2024-05-24 | 25.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240621P00210000 | 2024-04-15 10:49AM EDT | 2024-06-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719P00210000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240816P00210000 | 2024-04-23 1:27PM EDT | 2024-08-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920P00210000 | 2024-04-22 9:56AM EDT | 2024-09-20 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018P00210000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 17.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JPM241220P00210000 | 2024-04-22 10:58AM EDT | 2024-12-20 | 24.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250117P00210000 | 2024-04-16 3:55PM EDT | 2025-01-17 | 30.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 2025-03-21 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 22.65% |
| JPM250620P00210000 | 2024-04-12 10:10AM EDT | 2025-06-20 | 28.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 2026-01-16 | 29.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.