JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00220000 | 2024-04-16 10:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,672 | 112.50% |
| JPM240426C00220000 | 2024-04-15 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 42.19% |
| JPM240503C00220000 | 2024-04-16 3:36PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 186 | 37.70% |
| JPM240510C00220000 | 2024-04-16 3:58PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.06 | 0.00 | - | 1 | 92 | 31.15% |
| JPM240517C00220000 | 2024-04-19 2:59PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | +0.02 | +200.00% | 153 | 9,840 | 26.47% |
| JPM240524C00220000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.08 | -0.08 | -66.67% | 2 | 185 | 25.29% |
| JPM240531C00220000 | 2024-04-12 9:53AM EDT | 2024-05-31 | 0.24 | 0.02 | 0.09 | 0.00 | - | 1 | 10 | 23.54% |
| JPM240621C00220000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 0.11 | 0.12 | 0.14 | 0.00 | - | 32 | 1,184 | 20.61% |
| JPM240719C00220000 | 2024-04-19 12:52PM EDT | 2024-07-19 | 0.34 | 0.36 | 0.38 | +0.05 | +17.24% | 4 | 2,178 | 20.44% |
| JPM240816C00220000 | 2024-04-19 1:16PM EDT | 2024-08-16 | 0.60 | 0.67 | 0.70 | +0.13 | +27.66% | 52 | 683 | 20.35% |
| JPM240920C00220000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 1.21 | 1.17 | 1.20 | +0.39 | +47.56% | 2 | 1,742 | 20.44% |
| JPM241018C00220000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 1.68 | 1.77 | 1.83 | +0.33 | +24.44% | 14 | 957 | 21.17% |
| JPM241115C00220000 | 2024-04-16 1:56PM EDT | 2024-11-15 | 1.75 | 2.40 | 2.45 | -0.08 | -4.37% | 1 | 86 | 21.60% |
| JPM241220C00220000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 2.99 | 3.20 | 3.30 | +0.46 | +18.18% | 14 | 1,245 | 22.15% |
| JPM250117C00220000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 3.85 | 3.90 | 3.95 | +0.72 | +23.00% | 22 | 4,152 | 22.43% |
| JPM250321C00220000 | 2024-04-19 2:54PM EDT | 2025-03-21 | 5.23 | 5.30 | 5.40 | +0.93 | +21.63% | 103 | 142 | 22.91% |
| JPM250620C00220000 | 2024-04-18 10:08AM EDT | 2025-06-20 | 6.27 | 7.40 | 7.55 | 0.00 | - | 60 | 1,004 | 23.58% |
| JPM251219C00220000 | 2024-04-18 11:34AM EDT | 2025-12-19 | 10.40 | 11.40 | 11.65 | 0.00 | - | 701 | 2,523 | 24.55% |
| JPM260116C00220000 | 2024-04-18 11:20AM EDT | 2026-01-16 | 11.54 | 11.85 | 12.10 | 0.00 | - | 1 | 321 | 24.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00220000 | 2024-04-12 12:53PM EDT | 2024-04-19 | 35.34 | 34.30 | 36.50 | 0.00 | - | 1 | 0 | 177.34% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 2024-05-03 | 22.35 | 34.50 | 35.35 | 0.00 | - | 2 | 0 | 43.95% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 39.72 | 34.30 | 35.25 | 0.00 | - | 1 | 0 | 31.84% |
| JPM240517P00220000 | 2024-04-15 2:46PM EDT | 2024-05-17 | 36.70 | 34.70 | 35.20 | 0.00 | - | 943 | 0 | 24.02% |
| JPM240621P00220000 | 2024-04-12 3:10PM EDT | 2024-06-21 | 36.50 | 34.35 | 35.15 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719P00220000 | 2024-04-09 10:30AM EDT | 2024-07-19 | 24.45 | 34.40 | 35.40 | 0.00 | - | 1 | 0 | 18.58% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 2024-08-16 | 24.81 | 34.45 | 35.20 | 0.00 | - | 45 | 0 | 12.11% |
| JPM240920P00220000 | 2024-04-10 2:48PM EDT | 2024-09-20 | 26.10 | 34.60 | 34.95 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 2024-10-18 | 25.67 | 34.50 | 35.40 | 0.00 | - | 55 | 0 | 13.23% |
| JPM241115P00220000 | 2024-03-22 11:32AM EDT | 2024-11-15 | 25.20 | 34.40 | 35.25 | 0.00 | - | 14 | 0 | 10.50% |
| JPM241220P00220000 | 2024-04-16 3:53PM EDT | 2024-12-20 | 38.76 | 34.55 | 35.15 | 0.00 | - | 11 | 0 | 0.00% |
| JPM250117P00220000 | 2024-04-16 3:53PM EDT | 2025-01-17 | 38.84 | 35.00 | 36.05 | 0.00 | - | 12 | 0 | 14.23% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 2025-03-21 | 26.40 | 34.10 | 35.75 | 0.00 | - | 1 | 14 | 11.69% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 27.05 | 35.15 | 36.95 | 0.00 | - | 10 | 10 | 13.76% |
| JPM260116P00220000 | 2024-04-09 11:01AM EDT | 2026-01-16 | 33.00 | 37.15 | 39.55 | 0.00 | - | 2 | 29 | 15.33% |
© 2024 Yahoo. All rights reserved.