JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00095000 | 2024-04-16 11:37AM EDT | 95.00 | 85.35 | 88.65 | 91.85 | 0.00 | - | 3 | 1 | 290.92% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 33.50 | 36.95 | 0.00 | - | 1 | 0 | 116.36% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 28.55 | 31.95 | 0.00 | - | 1 | 0 | 102.49% |
| JPM240426C00160000 | 2024-04-15 9:37AM EDT | 160.00 | 22.40 | 23.60 | 26.95 | -5.20 | -18.84% | 3 | 10 | 88.77% |
| JPM240426C00170000 | 2024-04-19 2:50PM EDT | 170.00 | 15.03 | 13.60 | 17.05 | +1.93 | +14.73% | 2 | 54 | 63.06% |
| JPM240426C00175000 | 2024-04-19 3:15PM EDT | 175.00 | 10.47 | 9.10 | 12.20 | +1.93 | +22.60% | 10 | 120 | 50.93% |
| JPM240426C00180000 | 2024-04-19 3:59PM EDT | 180.00 | 6.15 | 6.15 | 6.95 | +3.36 | +120.43% | 712 | 3,659 | 32.28% |
| JPM240426C00182500 | 2024-04-19 3:57PM EDT | 182.50 | 4.20 | 4.05 | 4.65 | +2.67 | +174.51% | 1,776 | 1,721 | 26.37% |
| JPM240426C00185000 | 2024-04-19 3:59PM EDT | 185.00 | 2.47 | 2.47 | 2.80 | +1.80 | +268.66% | 3,797 | 3,471 | 23.22% |
| JPM240426C00187500 | 2024-04-19 3:59PM EDT | 187.50 | 1.18 | 1.25 | 1.37 | +0.89 | +306.90% | 3,528 | 1,366 | 20.48% |
| JPM240426C00190000 | 2024-04-19 3:59PM EDT | 190.00 | 0.55 | 0.51 | 0.55 | +0.38 | +223.53% | 4,266 | 3,245 | 19.09% |
| JPM240426C00192500 | 2024-04-19 3:59PM EDT | 192.50 | 0.22 | 0.19 | 0.24 | +0.15 | +214.29% | 1,043 | 882 | 19.78% |
| JPM240426C00195000 | 2024-04-19 3:56PM EDT | 195.00 | 0.09 | 0.07 | 0.10 | +0.05 | +125.00% | 1,078 | 1,974 | 20.61% |
| JPM240426C00197500 | 2024-04-19 3:59PM EDT | 197.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 159 | 2,672 | 22.07% |
| JPM240426C00200000 | 2024-04-19 3:52PM EDT | 200.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 136 | 2,634 | 25.00% |
| JPM240426C00202500 | 2024-04-19 3:23PM EDT | 202.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 27 | 148 | 28.52% |
| JPM240426C00205000 | 2024-04-19 3:06PM EDT | 205.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 166 | 1,280 | 32.03% |
| JPM240426C00207500 | 2024-04-16 1:18PM EDT | 207.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 110 | 305 | 41.60% |
| JPM240426C00210000 | 2024-04-19 3:15PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,339 | 32.81% |
| JPM240426C00215000 | 2024-04-18 3:28PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 515 | 38.28% |
| JPM240426C00220000 | 2024-04-15 3:56PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 43.75% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 103 | 149 | 50.78% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 222 | 56.25% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 60.94% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 66.41% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 77.34% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 79.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00095000 | 2024-04-19 3:32PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,350 | 64 | 150.00% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 40 | 141.02% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 92.19% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 95.70% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 132 | 76.56% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 21 | 76.17% |
| JPM240426P00150000 | 2024-04-19 3:05PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 66 | 55.47% |
| JPM240426P00155000 | 2024-04-19 3:58PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 537 | 51.17% |
| JPM240426P00160000 | 2024-04-19 3:53PM EDT | 160.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 131 | 104 | 49.41% |
| JPM240426P00165000 | 2024-04-19 3:59PM EDT | 165.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 841 | 147 | 39.45% |
| JPM240426P00170000 | 2024-04-19 3:34PM EDT | 170.00 | 0.09 | 0.05 | 0.09 | -0.02 | -18.18% | 138 | 846 | 33.69% |
| JPM240426P00175000 | 2024-04-19 3:48PM EDT | 175.00 | 0.13 | 0.11 | 0.14 | -0.21 | -61.76% | 799 | 1,129 | 26.37% |
| JPM240426P00180000 | 2024-04-19 3:59PM EDT | 180.00 | 0.40 | 0.35 | 0.39 | -1.02 | -71.83% | 2,562 | 2,436 | 21.34% |
| JPM240426P00182500 | 2024-04-19 3:58PM EDT | 182.50 | 0.79 | 0.75 | 1.00 | -1.83 | -69.85% | 2,404 | 471 | 22.41% |
| JPM240426P00185000 | 2024-04-19 3:59PM EDT | 185.00 | 1.55 | 1.49 | 1.55 | -2.60 | -62.65% | 692 | 1,855 | 18.78% |
| JPM240426P00187500 | 2024-04-19 3:59PM EDT | 187.50 | 2.92 | 2.69 | 4.75 | -1.85 | -38.78% | 111 | 307 | 37.26% |
| JPM240426P00190000 | 2024-04-19 3:22PM EDT | 190.00 | 5.10 | 3.95 | 5.20 | -3.70 | -42.05% | 28 | 105 | 24.78% |
| JPM240426P00192500 | 2024-04-18 3:45PM EDT | 192.50 | 11.10 | 6.25 | 8.55 | 0.00 | - | 111 | 98 | 42.26% |
| JPM240426P00195000 | 2024-04-18 2:39PM EDT | 195.00 | 13.85 | 8.25 | 11.45 | 0.00 | - | 20 | 1 | 54.30% |
| JPM240426P00197500 | 2024-04-18 11:21AM EDT | 197.50 | 14.35 | 10.70 | 14.00 | 0.00 | - | 7 | 7 | 61.94% |
| JPM240426P00200000 | 2024-04-19 2:36PM EDT | 200.00 | 15.25 | 13.20 | 16.50 | -3.45 | -18.45% | 17 | 8 | 68.63% |
| JPM240426P00202500 | 2024-04-18 10:43AM EDT | 202.50 | 19.40 | 15.70 | 19.00 | 0.00 | - | 13 | 13 | 75.00% |
| JPM240426P00205000 | 2024-04-18 10:08AM EDT | 205.00 | 23.45 | 18.20 | 21.50 | 0.00 | - | 8 | 8 | 54.15% |
| JPM240426P00210000 | 2024-04-18 3:52PM EDT | 210.00 | 28.45 | 23.20 | 26.50 | 0.00 | - | 2 | 5 | 63.57% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 88.92% |
© 2024 Yahoo. All rights reserved.