JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EST. Market open.
Strike:70.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221216C00070000 | 2022-12-02 10:23AM EST | 2022-12-16 | 64.40 | 62.85 | 63.10 | 0.00 | - | 1 | 10 | 153.13% |
| JPM221223C00070000 | 2022-11-22 3:59PM EST | 2022-12-23 | 65.00 | 62.80 | 63.10 | 0.00 | - | - | 1 | 144.34% |
| JPM230120C00070000 | 2022-12-01 2:25PM EST | 2023-01-20 | 66.88 | 63.00 | 63.30 | 0.00 | - | 1 | 14 | 89.06% |
| JPM230317C00070000 | 2022-11-11 2:18PM EST | 2023-03-17 | 65.95 | 62.95 | 63.45 | 0.00 | - | 7 | 33 | 60.74% |
| JPM230616C00070000 | 2022-09-29 1:18PM EST | 2023-06-16 | 37.00 | 56.75 | 57.65 | 0.00 | - | 1 | 1 | 0.00% |
| JPM230721C00070000 | 2022-10-13 8:53AM EST | 2023-07-21 | 38.80 | 65.80 | 66.70 | 0.00 | - | 10 | 35 | 71.24% |
| JPM230915C00070000 | 2022-11-09 1:57PM EST | 2023-09-15 | 60.68 | 63.40 | 64.10 | 0.00 | - | 2 | 34 | 48.23% |
| JPM240119C00070000 | 2022-12-01 3:22PM EST | 2024-01-19 | 67.75 | 63.95 | 64.65 | 0.00 | - | 1 | 72 | 44.01% |
| JPM240621C00070000 | 2022-10-28 8:49AM EST | 2024-06-21 | 57.40 | 67.65 | 69.25 | 0.00 | - | 2 | 0 | 53.50% |
| JPM250117C00070000 | 2022-10-28 9:44AM EST | 2025-01-17 | 58.50 | 68.15 | 70.85 | 0.00 | - | 5 | 0 | 52.50% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221209P00070000 | 2022-11-23 9:30AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 387.50% |
| JPM221216P00070000 | 2022-11-30 3:14PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 390 | 137.50% |
| JPM221223P00070000 | 2022-12-09 2:03PM EST | 2022-12-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1 | 100.00% |
| JPM230120P00070000 | 2022-12-08 12:06PM EST | 2023-01-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 8,811 | 67.97% |
| JPM230217P00070000 | 2022-12-09 11:19AM EST | 2023-02-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 125 | 58.98% |
| JPM230317P00070000 | 2022-11-23 12:02PM EST | 2023-03-17 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 797 | 54.10% |
| JPM230421P00070000 | 2022-12-08 12:00PM EST | 2023-04-21 | 0.23 | 0.22 | 0.23 | 0.00 | - | 12 | 67 | 51.76% |
| JPM230616P00070000 | 2022-12-09 2:01PM EST | 2023-06-16 | 0.41 | 0.40 | 0.42 | -0.03 | -6.82% | 15 | 2,661 | 48.15% |
| JPM230721P00070000 | 2022-11-08 3:13PM EST | 2023-07-21 | 0.75 | 0.38 | 0.77 | 0.00 | - | 10 | 73 | 49.61% |
| JPM230915P00070000 | 2022-11-22 1:41PM EST | 2023-09-15 | 0.74 | 0.59 | 0.95 | 0.00 | - | 1 | 109 | 46.39% |
| JPM240119P00070000 | 2022-12-05 12:43PM EST | 2024-01-19 | 1.35 | 1.36 | 1.51 | 0.00 | - | 16 | 2,401 | 42.85% |
| JPM240621P00070000 | 2022-12-01 3:41PM EST | 2024-06-21 | 1.78 | 1.82 | 2.08 | 0.00 | - | 8 | 590 | 39.60% |
| JPM250117P00070000 | 2022-12-09 10:06AM EST | 2025-01-17 | 2.99 | 2.87 | 3.30 | -0.16 | -5.08% | 2 | 101 | 38.55% |
© 2022 Yahoo. All rights reserved.
