JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00070000 | 2024-01-03 4:49PM EDT | 70.00 | 101.40 | 104.55 | 106.55 | 0.00 | - | - | 0 | 0.00% |
| JPM240419C00075000 | 2024-03-07 10:30AM EDT | 75.00 | 114.77 | 122.20 | 123.00 | 0.00 | - | 1 | 0 | 2,042.19% |
| JPM240419C00080000 | 2024-02-23 12:45PM EDT | 80.00 | 104.35 | 115.40 | 118.35 | 0.00 | - | 1 | 0 | 1,874.22% |
| JPM240419C00090000 | 2024-02-21 4:49PM EDT | 90.00 | 91.12 | 106.00 | 108.75 | 0.00 | - | 1 | 1 | 1,689.26% |
| JPM240419C00095000 | 2024-04-08 1:10PM EDT | 95.00 | 103.55 | 88.45 | 91.15 | 0.00 | - | 2 | 2 | 500.00% |
| JPM240419C00100000 | 2024-04-12 12:48PM EDT | 100.00 | 84.50 | 84.00 | 86.00 | 0.00 | - | 1 | 1 | 560.16% |
| JPM240419C00110000 | 2024-04-03 2:14PM EDT | 110.00 | 89.20 | 73.85 | 75.45 | 0.00 | - | 3 | 0 | 571.09% |
| JPM240419C00115000 | 2024-04-03 2:14PM EDT | 115.00 | 83.20 | 68.80 | 70.60 | 0.00 | - | 40 | 0 | 549.22% |
| JPM240419C00120000 | 2024-04-03 2:14PM EDT | 120.00 | 78.50 | 64.35 | 65.95 | 0.00 | - | 35 | 0 | 441.02% |
| JPM240419C00125000 | 2024-04-03 3:58PM EDT | 125.00 | 72.90 | 58.40 | 60.85 | 0.00 | - | 2,150 | 0 | 493.36% |
| JPM240419C00130000 | 2024-04-16 10:03AM EDT | 130.00 | 50.63 | 53.75 | 56.20 | 0.00 | - | 2 | 2 | 336.72% |
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 135.00 | 61.65 | 48.25 | 50.75 | 0.00 | - | 4 | 9 | 403.71% |
| JPM240419C00140000 | 2024-04-12 2:59PM EDT | 140.00 | 44.40 | 43.15 | 45.85 | 0.00 | - | 5 | 13 | 374.02% |
| JPM240419C00145000 | 2024-04-03 3:58PM EDT | 145.00 | 53.00 | 38.20 | 40.85 | 0.00 | - | 9,509 | 0 | 336.33% |
| JPM240419C00150000 | 2024-04-19 11:17AM EDT | 150.00 | 32.83 | 33.35 | 35.55 | -2.07 | -5.93% | 25 | 27 | 276.66% |
| JPM240419C00155000 | 2024-04-19 1:04PM EDT | 155.00 | 29.35 | 28.60 | 31.25 | +2.56 | +9.56% | 43 | 43 | 178.52% |
| JPM240419C00160000 | 2024-04-19 12:47PM EDT | 160.00 | 23.83 | 24.20 | 24.80 | +2.38 | +11.10% | 50 | 66 | 126.56% |
| JPM240419C00165000 | 2024-04-19 10:05AM EDT | 165.00 | 17.59 | 18.65 | 20.00 | +0.43 | +2.51% | 107 | 114 | 132.23% |
| JPM240419C00167500 | 2024-04-19 10:13AM EDT | 167.50 | 14.66 | 16.65 | 17.05 | -0.45 | -2.98% | 35 | 37 | 0.00% |
| JPM240419C00170000 | 2024-04-19 1:35PM EDT | 170.00 | 14.59 | 14.15 | 15.10 | +3.14 | +27.42% | 62 | 162 | 111.52% |
| JPM240419C00172500 | 2024-04-18 11:43AM EDT | 172.50 | 10.10 | 10.55 | 12.60 | 0.00 | - | 4 | 41 | 96.29% |
| JPM240419C00175000 | 2024-04-19 1:49PM EDT | 175.00 | 9.90 | 9.15 | 10.20 | +4.25 | +75.22% | 9 | 226 | 86.52% |
| JPM240419C00177500 | 2024-04-19 2:01PM EDT | 177.50 | 6.91 | 6.60 | 6.95 | +2.76 | +66.51% | 10 | 180 | 0.00% |
| JPM240419C00180000 | 2024-04-19 2:01PM EDT | 180.00 | 4.45 | 4.20 | 4.45 | +2.90 | +187.10% | 1,672 | 2,728 | 0.00% |
| JPM240419C00182500 | 2024-04-19 2:01PM EDT | 182.50 | 1.78 | 1.77 | 2.11 | +1.41 | +381.08% | 3,043 | 4,090 | 0.00% |
| JPM240419C00185000 | 2024-04-19 2:03PM EDT | 185.00 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 7,403 | 7,630 | 6.15% |
| JPM240419C00187500 | 2024-04-19 1:56PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 525 | 2,831 | 13.67% |
| JPM240419C00190000 | 2024-04-19 1:49PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 374 | 15,065 | 23.83% |
| JPM240419C00192500 | 2024-04-19 1:32PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,919 | 33.59% |
| JPM240419C00195000 | 2024-04-19 12:46PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 797 | 5,800 | 42.19% |
| JPM240419C00197500 | 2024-04-19 1:57PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,521 | 50.78% |
| JPM240419C00200000 | 2024-04-19 1:43PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 12,135 | 54.69% |
| JPM240419C00202500 | 2024-04-19 1:09PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 2,863 | 62.50% |
| JPM240419C00205000 | 2024-04-19 12:54PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,095 | 70.31% |
| JPM240419C00207500 | 2024-04-19 10:02AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,874 | 78.13% |
| JPM240419C00210000 | 2024-04-19 11:45AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,508 | 84.38% |
| JPM240419C00212500 | 2024-04-18 10:08AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,083 | 90.63% |
| JPM240419C00215000 | 2024-04-18 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,350 | 98.44% |
| JPM240419C00217500 | 2024-04-18 11:05AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 492 | 106.25% |
| JPM240419C00220000 | 2024-04-16 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,672 | 112.50% |
| JPM240419C00222500 | 2024-04-11 3:57PM EDT | 222.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 83 | 142 | 118.75% |
| JPM240419C00225000 | 2024-04-16 10:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 125.00% |
| JPM240419C00230000 | 2024-04-11 3:59PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 1,311 | 137.50% |
| JPM240419C00235000 | 2024-04-12 9:30AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 150.00% |
| JPM240419C00240000 | 2024-04-11 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 162.50% |
| JPM240419C00250000 | 2024-04-08 3:40PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 46 | 187.50% |
| JPM240419C00260000 | 2024-04-18 12:23PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 206.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00070000 | 2024-04-05 2:32PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 552 | 575.00% |
| JPM240419P00075000 | 2024-04-05 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,195 | 525.00% |
| JPM240419P00080000 | 2024-04-05 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 556 | 500.00% |
| JPM240419P00085000 | 2024-04-05 2:23PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 544 | 462.50% |
| JPM240419P00090000 | 2024-04-05 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,163 | 425.00% |
| JPM240419P00095000 | 2024-04-18 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,715 | 393.75% |
| JPM240419P00100000 | 2024-04-05 12:31PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,237 | 1,476 | 362.50% |
| JPM240419P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 337.50% |
| JPM240419P00110000 | 2024-04-04 11:49AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 866 | 312.50% |
| JPM240419P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,323 | 287.50% |
| JPM240419P00120000 | 2024-03-28 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 507 | 262.50% |
| JPM240419P00125000 | 2024-04-18 10:52AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,568 | 237.50% |
| JPM240419P00130000 | 2024-04-19 12:11PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 853 | 218.75% |
| JPM240419P00135000 | 2024-04-16 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,203 | 193.75% |
| JPM240419P00140000 | 2024-04-17 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 9,727 | 175.00% |
| JPM240419P00145000 | 2024-04-17 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 6,529 | 156.25% |
| JPM240419P00150000 | 2024-04-18 9:47AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,431 | 134.38% |
| JPM240419P00155000 | 2024-04-18 3:43PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12,955 | 112.50% |
| JPM240419P00160000 | 2024-04-19 10:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,066 | 93.75% |
| JPM240419P00165000 | 2024-04-19 1:31PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 4,263 | 76.56% |
| JPM240419P00167500 | 2024-04-19 10:03AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 767 | 67.19% |
| JPM240419P00170000 | 2024-04-19 10:35AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 5,027 | 57.81% |
| JPM240419P00172500 | 2024-04-19 11:34AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 577 | 52.34% |
| JPM240419P00175000 | 2024-04-19 1:13PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 528 | 3,595 | 42.19% |
| JPM240419P00177500 | 2024-04-19 1:22PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 295 | 3,300 | 32.81% |
| JPM240419P00180000 | 2024-04-19 1:41PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 1,832 | 5,458 | 22.66% |
| JPM240419P00182500 | 2024-04-19 2:01PM EDT | 182.50 | 0.02 | 0.01 | 0.03 | -1.53 | -98.71% | 2,710 | 3,596 | 14.26% |
| JPM240419P00185000 | 2024-04-19 2:01PM EDT | 185.00 | 0.82 | 0.76 | 0.85 | -2.60 | -76.02% | 665 | 2,759 | 18.46% |
| JPM240419P00187500 | 2024-04-19 1:03PM EDT | 187.50 | 3.35 | 2.63 | 3.30 | -2.70 | -44.63% | 19 | 246 | 39.70% |
| JPM240419P00190000 | 2024-04-19 1:37PM EDT | 190.00 | 5.50 | 5.55 | 5.80 | -3.85 | -41.18% | 9 | 121 | 52.64% |
| JPM240419P00192500 | 2024-04-19 1:00PM EDT | 192.50 | 8.30 | 8.05 | 8.70 | -2.34 | -21.99% | 2 | 317 | 77.25% |
| JPM240419P00195000 | 2024-04-19 12:32PM EDT | 195.00 | 11.80 | 10.55 | 10.80 | -1.65 | -12.27% | 11 | 272 | 82.62% |
| JPM240419P00197500 | 2024-04-18 3:18PM EDT | 197.50 | 16.25 | 13.10 | 13.35 | 0.00 | - | 50 | 17 | 99.22% |
| JPM240419P00200000 | 2024-04-18 3:18PM EDT | 200.00 | 18.70 | 15.55 | 15.85 | 0.00 | - | 75 | 10 | 110.94% |
| JPM240419P00202500 | 2024-04-17 2:06PM EDT | 202.50 | 21.50 | 17.55 | 18.75 | 0.00 | - | 12 | 0 | 120.12% |
| JPM240419P00205000 | 2024-04-16 9:31AM EDT | 205.00 | 21.60 | 20.55 | 20.90 | 0.00 | - | 2 | 0 | 137.60% |
| JPM240419P00207500 | 2024-04-17 2:06PM EDT | 207.50 | 27.29 | 23.05 | 23.40 | 0.00 | - | 33 | 0 | 149.51% |
| JPM240419P00210000 | 2024-04-12 2:34PM EDT | 210.00 | 25.47 | 24.60 | 25.60 | 0.00 | - | 205 | 0 | 150.59% |
| JPM240419P00212500 | 2024-04-08 10:36AM EDT | 212.50 | 14.20 | 26.30 | 29.20 | 0.00 | - | 3 | 0 | 229.88% |
| JPM240419P00215000 | 2024-04-12 2:34PM EDT | 215.00 | 31.35 | 29.65 | 31.30 | 0.00 | - | 70 | 0 | 157.81% |
| JPM240419P00217500 | 2024-04-08 10:43AM EDT | 217.50 | 19.05 | 31.80 | 33.80 | 0.00 | - | 2 | 0 | 131.25% |
| JPM240419P00220000 | 2024-04-12 12:53PM EDT | 220.00 | 35.34 | 34.30 | 36.65 | 0.00 | - | 1 | 0 | 177.15% |
| JPM240419P00222500 | 2024-04-17 3:18PM EDT | 222.50 | 42.03 | 36.55 | 39.35 | 0.00 | - | 4 | 0 | 182.62% |
| JPM240419P00225000 | 2024-03-22 3:35PM EDT | 225.00 | 28.59 | 39.55 | 40.90 | 0.00 | - | 1 | 0 | 240.04% |
| JPM240419P00230000 | 2024-04-08 9:30AM EDT | 230.00 | 32.27 | 44.20 | 46.40 | 0.00 | - | - | 0 | 169.53% |
© 2024 Yahoo. All rights reserved.