JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 106.25% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 138 | 53.32% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.11 | 0.00 | - | 17 | 32 | 39.45% |
| JPM240517C00230000 | 2024-04-26 1:25PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 569 | 28.52% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 30.37% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.19 | 0.00 | - | - | 2 | 27.78% |
| JPM240621C00230000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 45 | 21,125 | 19.68% |
| JPM240719C00230000 | 2024-04-26 11:08AM EDT | 2024-07-19 | 0.29 | 0.29 | 0.32 | 0.00 | - | 3 | 594 | 19.80% |
| JPM240816C00230000 | 2024-04-25 10:35AM EDT | 2024-08-16 | 0.54 | 0.58 | 0.61 | 0.00 | - | 6 | 914 | 19.56% |
| JPM240920C00230000 | 2024-04-26 12:16PM EDT | 2024-09-20 | 1.05 | 1.08 | 1.13 | +0.03 | +2.94% | 5 | 3,323 | 19.79% |
| JPM241018C00230000 | 2024-04-26 1:07PM EDT | 2024-10-18 | 1.67 | 1.74 | 1.78 | +0.08 | +5.03% | 3 | 271 | 20.58% |
| JPM241115C00230000 | 2024-04-26 2:09PM EDT | 2024-11-15 | 2.39 | 2.41 | 2.46 | +0.26 | +12.21% | 16 | 84 | 21.13% |
| JPM241220C00230000 | 2024-04-26 10:03AM EDT | 2024-12-20 | 3.30 | 3.20 | 3.30 | +0.30 | +10.00% | 8 | 992 | 21.58% |
| JPM250117C00230000 | 2024-04-26 12:27PM EDT | 2025-01-17 | 3.90 | 3.95 | 4.05 | +0.20 | +5.41% | 18 | 2,118 | 22.02% |
| JPM250321C00230000 | 2024-04-25 2:54PM EDT | 2025-03-21 | 5.15 | 5.45 | 5.60 | 0.00 | - | 392 | 565 | 22.56% |
| JPM250620C00230000 | 2024-04-26 1:06PM EDT | 2025-06-20 | 7.77 | 7.85 | 8.05 | +0.17 | +2.24% | 29 | 1,254 | 23.50% |
| JPM251219C00230000 | 2024-04-26 12:57PM EDT | 2025-12-19 | 12.00 | 12.15 | 12.40 | +0.35 | +3.00% | 4 | 682 | 24.47% |
| JPM260116C00230000 | 2024-04-26 12:57PM EDT | 2026-01-16 | 12.42 | 12.60 | 12.85 | +0.52 | +4.37% | 2 | 282 | 24.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 2024-05-17 | 46.65 | 35.40 | 35.90 | 0.00 | - | 650 | 0 | 39.16% |
| JPM240621P00230000 | 2024-03-14 10:03AM EDT | 2024-06-21 | 40.50 | 45.20 | 48.05 | 0.00 | - | 1 | 0 | 74.89% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 37.08 | 35.35 | 36.15 | 0.00 | - | 1 | 1 | 22.35% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 35.00 | 35.95 | 0.00 | - | 1 | 0 | 17.80% |
| JPM240920P00230000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 49.71 | 35.10 | 36.05 | 0.00 | - | 2 | 2 | 16.31% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 36.25 | 35.00 | 36.00 | 0.00 | - | 2 | 0 | 14.64% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 2024-11-15 | 32.05 | 35.25 | 36.05 | 0.00 | - | 1 | 0 | 13.91% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 2024-12-20 | 33.20 | 35.15 | 36.10 | 0.00 | - | 1 | 0 | 13.12% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 37.20 | 35.80 | 36.20 | 0.00 | - | 2 | 7 | 12.89% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 34.45 | 36.85 | 0.00 | - | 2 | 0 | 13.75% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 2025-06-20 | 34.15 | 36.95 | 37.35 | 0.00 | - | 2 | 0 | 13.36% |
| JPM260116P00230000 | 2024-04-09 10:36AM EDT | 2026-01-16 | 39.00 | 37.85 | 39.25 | 0.00 | - | 1 | 28 | 13.87% |
© 2024 Yahoo. All rights reserved.