JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM 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 | 95.40 | 97.90 | 0.00 | - | 3 | 1 | 380.66% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 90.65 | 92.95 | 0.00 | - | 40 | 20 | 363.28% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 40.50 | 42.95 | 0.00 | - | 1 | 0 | 157.62% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 30.60 | 33.05 | 0.00 | - | 3 | 10 | 129.00% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 22.10 | 23.00 | 0.00 | - | 2 | 54 | 91.80% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 18.80 | 20.15 | 0.00 | - | 25 | 40 | 61.72% |
| JPM240426C00175000 | 2024-04-23 9:57AM EDT | 175.00 | 16.15 | 17.10 | 17.65 | 0.00 | - | 1 | 108 | 54.88% |
| JPM240426C00177500 | 2024-04-23 9:31AM EDT | 177.50 | 14.75 | 14.75 | 15.20 | +1.75 | +13.46% | 1 | 113 | 51.76% |
| JPM240426C00180000 | 2024-04-24 11:19AM EDT | 180.00 | 11.15 | 12.15 | 12.70 | -0.85 | -7.08% | 23 | 3,572 | 44.34% |
| JPM240426C00182500 | 2024-04-24 12:06PM EDT | 182.50 | 9.10 | 9.75 | 10.25 | -0.70 | -7.14% | 12 | 1,402 | 39.36% |
| JPM240426C00185000 | 2024-04-24 1:13PM EDT | 185.00 | 7.00 | 7.25 | 7.70 | -0.28 | -3.85% | 139 | 3,095 | 29.30% |
| JPM240426C00187500 | 2024-04-24 1:31PM EDT | 187.50 | 4.85 | 4.95 | 5.20 | +0.10 | +2.11% | 86 | 3,060 | 21.44% |
| JPM240426C00190000 | 2024-04-24 1:55PM EDT | 190.00 | 2.80 | 2.74 | 2.85 | 0.00 | - | 1,500 | 3,461 | 16.60% |
| JPM240426C00192500 | 2024-04-24 1:53PM EDT | 192.50 | 1.12 | 1.12 | 1.15 | -0.13 | -10.40% | 4,329 | 4,259 | 16.11% |
| JPM240426C00195000 | 2024-04-24 1:54PM EDT | 195.00 | 0.29 | 0.28 | 0.30 | -0.13 | -30.95% | 2,385 | 2,549 | 16.02% |
| JPM240426C00197500 | 2024-04-24 1:55PM EDT | 197.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,085 | 2,952 | 17.38% |
| JPM240426C00200000 | 2024-04-24 1:47PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 668 | 2,650 | 19.53% |
| JPM240426C00202500 | 2024-04-23 3:25PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 613 | 22.66% |
| JPM240426C00205000 | 2024-04-24 12:23PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 7 | 1,258 | 27.34% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 32.03% |
| JPM240426C00210000 | 2024-04-23 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,281 | 36.72% |
| JPM240426C00215000 | 2024-04-23 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 517 | 45.31% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 50.00% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 103 | 149 | 57.81% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 65.63% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 80.47% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 87.50% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 95.31% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 109.38% |
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 | 1,383 | 243.75% |
| JPM240426P00100000 | 2024-04-19 3:33PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,500 | 3,500 | 225.00% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 181.25% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 137.50% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 125.00% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 112.50% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 103.13% |
| JPM240426P00150000 | 2024-04-22 10:13AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 90.63% |
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 546 | 81.25% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 90 | 79.69% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 73.44% |
| JPM240426P00162500 | 2024-04-23 10:58AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 96 | 68.75% |
| JPM240426P00165000 | 2024-04-23 11:40AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 367 | 62.50% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 83 | 57.03% |
| JPM240426P00170000 | 2024-04-24 1:01PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,083 | 51.56% |
| JPM240426P00172500 | 2024-04-24 10:04AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 362 | 46.09% |
| JPM240426P00175000 | 2024-04-24 1:01PM EDT | 175.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 531 | 1,630 | 43.75% |
| JPM240426P00177500 | 2024-04-24 12:56PM EDT | 177.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 89 | 710 | 40.23% |
| JPM240426P00180000 | 2024-04-24 1:53PM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 369 | 2,952 | 34.18% |
| JPM240426P00182500 | 2024-04-24 1:53PM EDT | 182.50 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 137 | 1,760 | 30.27% |
| JPM240426P00185000 | 2024-04-24 1:52PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 363 | 2,438 | 25.20% |
| JPM240426P00187500 | 2024-04-24 1:52PM EDT | 187.50 | 0.11 | 0.12 | 0.13 | -0.09 | -45.00% | 967 | 1,738 | 20.90% |
| JPM240426P00190000 | 2024-04-24 1:54PM EDT | 190.00 | 0.38 | 0.36 | 0.37 | -0.19 | -33.33% | 2,060 | 1,539 | 18.14% |
| JPM240426P00192500 | 2024-04-24 1:53PM EDT | 192.50 | 1.17 | 1.16 | 1.19 | -0.28 | -19.31% | 1,367 | 1,120 | 17.48% |
| JPM240426P00195000 | 2024-04-24 1:18PM EDT | 195.00 | 3.40 | 2.79 | 2.94 | +0.04 | +1.19% | 117 | 10 | 19.83% |
| JPM240426P00197500 | 2024-04-24 1:51PM EDT | 197.50 | 5.18 | 5.00 | 5.65 | -0.85 | -14.10% | 1 | 3 | 34.23% |
| JPM240426P00200000 | 2024-04-24 12:30PM EDT | 200.00 | 9.10 | 7.40 | 8.00 | +0.82 | +9.90% | 5 | 8 | 40.28% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 10.00 | 10.40 | 0.00 | - | 34 | 0 | 46.00% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 12.50 | 13.00 | 0.00 | - | 28 | 0 | 56.79% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 17.45 | 17.95 | 0.00 | - | 5 | 0 | 59.86% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 22.40 | 23.05 | 0.00 | - | - | 0 | 73.73% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 259.08% |
© 2024 Yahoo. All rights reserved.