JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
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 | 94.80 | 98.45 | 0.00 | - | 3 | 1 | 320.31% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 89.40 | 93.45 | 0.00 | - | 40 | 20 | 257.81% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 39.55 | 43.30 | 0.00 | - | 1 | 0 | 107.03% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 35.05 | 38.10 | 0.00 | - | 1 | 0 | 108.98% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 30.10 | 32.95 | 0.00 | - | 3 | 10 | 91.41% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 20.95 | 22.45 | 0.00 | - | 2 | 54 | 73.54% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 18.45 | 19.55 | 0.00 | - | 25 | 40 | 56.64% |
| JPM240426C00175000 | 2024-04-22 12:41PM EDT | 175.00 | 13.25 | 15.65 | 18.40 | 0.00 | - | 29 | 108 | 69.29% |
| JPM240426C00177500 | 2024-04-22 1:02PM EDT | 177.50 | 13.00 | 13.95 | 14.70 | +1.96 | +17.75% | 1 | 113 | 55.57% |
| JPM240426C00180000 | 2024-04-22 3:45PM EDT | 180.00 | 9.57 | 11.20 | 12.35 | 0.00 | - | 362 | 3,595 | 60.01% |
| JPM240426C00182500 | 2024-04-22 3:15PM EDT | 182.50 | 7.00 | 9.00 | 9.80 | 0.00 | - | 1 | 1,458 | 49.95% |
| JPM240426C00185000 | 2024-04-23 9:41AM EDT | 185.00 | 6.55 | 6.95 | 7.20 | +1.77 | +33.59% | 49 | 3,286 | 38.82% |
| JPM240426C00187500 | 2024-04-23 9:35AM EDT | 187.50 | 4.20 | 4.45 | 4.75 | +1.37 | +48.41% | 212 | 3,284 | 29.83% |
| JPM240426C00190000 | 2024-04-23 9:41AM EDT | 190.00 | 2.44 | 2.66 | 2.77 | +0.89 | +58.17% | 553 | 3,744 | 25.61% |
| JPM240426C00192500 | 2024-04-23 9:41AM EDT | 192.50 | 1.16 | 1.09 | 1.14 | +0.56 | +93.33% | 783 | 5,018 | 20.73% |
| JPM240426C00195000 | 2024-04-23 9:41AM EDT | 195.00 | 0.44 | 0.41 | 0.43 | +0.24 | +120.00% | 807 | 2,858 | 20.56% |
| JPM240426C00197500 | 2024-04-23 9:40AM EDT | 197.50 | 0.16 | 0.17 | 0.18 | +0.08 | +88.89% | 506 | 2,562 | 22.27% |
| JPM240426C00200000 | 2024-04-23 9:36AM EDT | 200.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 108 | 2,736 | 23.63% |
| JPM240426C00202500 | 2024-04-23 9:33AM EDT | 202.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 19 | 420 | 26.37% |
| JPM240426C00205000 | 2024-04-23 9:40AM EDT | 205.00 | 0.03 | 0.02 | 0.03 | +0.02 | - | 3 | 1,169 | 29.88% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 307 | 53.81% |
| JPM240426C00210000 | 2024-04-22 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 2,283 | 25.00% |
| JPM240426C00215000 | 2024-04-22 2:26PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 518 | 41.41% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 48.44% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 103 | 149 | 53.13% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 59.38% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 110.74% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 119.73% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 128.42% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.92% |
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 | 0.00 | 0.00 | - | 1,350 | 1,383 | 50.00% |
| JPM240426P00100000 | 2024-04-19 3:33PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3,500 | 3,500 | 309.57% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 153.13% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 213.48% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 118.75% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 179.69% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 163.48% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 147.85% |
| JPM240426P00150000 | 2024-04-22 10:13AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 82.81% |
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 546 | 50.00% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 1.01 | 0.00 | - | 200 | 90 | 116.89% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 215 | 108.98% |
| JPM240426P00162500 | 2024-04-22 3:43PM EDT | 162.50 | 0.02 | 0.01 | 1.02 | 0.00 | - | 20 | 96 | 101.95% |
| JPM240426P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 21 | 329 | 64.45% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 70 | 83 | 80.76% |
| JPM240426P00170000 | 2024-04-23 9:34AM EDT | 170.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 28 | 951 | 51.56% |
| JPM240426P00172500 | 2024-04-23 9:38AM EDT | 172.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 362 | 44.73% |
| JPM240426P00175000 | 2024-04-23 9:35AM EDT | 175.00 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 16 | 1,578 | 39.26% |
| JPM240426P00177500 | 2024-04-23 9:30AM EDT | 177.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 695 | 34.96% |
| JPM240426P00180000 | 2024-04-23 9:32AM EDT | 180.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 8 | 3,665 | 31.06% |
| JPM240426P00182500 | 2024-04-23 9:40AM EDT | 182.50 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 88 | 2,126 | 26.27% |
| JPM240426P00185000 | 2024-04-23 9:40AM EDT | 185.00 | 0.17 | 0.14 | 0.15 | -0.21 | -58.33% | 158 | 2,436 | 22.36% |
| JPM240426P00187500 | 2024-04-23 9:41AM EDT | 187.50 | 0.37 | 0.35 | 0.38 | -0.52 | -58.43% | 321 | 1,181 | 20.53% |
| JPM240426P00190000 | 2024-04-23 9:40AM EDT | 190.00 | 0.98 | 0.81 | 0.85 | -0.94 | -51.09% | 257 | 279 | 17.77% |
| JPM240426P00192500 | 2024-04-23 9:41AM EDT | 192.50 | 2.10 | 2.06 | 2.15 | -1.70 | -44.74% | 176 | 103 | 18.58% |
| JPM240426P00195000 | 2024-04-23 9:39AM EDT | 195.00 | 3.70 | 3.20 | 4.75 | -2.20 | -37.29% | 2 | 3 | 30.91% |
| JPM240426P00197500 | 2024-04-22 3:51PM EDT | 197.50 | 8.22 | 5.75 | 7.20 | 0.00 | - | 21 | 1 | 39.55% |
| JPM240426P00200000 | 2024-04-22 11:26AM EDT | 200.00 | 13.05 | 8.15 | 8.90 | 0.00 | - | 18 | 5 | 30.18% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 10.55 | 11.00 | 0.00 | - | 34 | 0 | 0.00% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 12.80 | 13.55 | 0.00 | - | 28 | 0 | 0.00% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 18.15 | 18.90 | 0.00 | - | 5 | 0 | 53.52% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 23.00 | 23.90 | 0.00 | - | - | 0 | 64.06% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 211.26% |
© 2024 Yahoo. All rights reserved.