JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM 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 | 94.45 | 97.55 | 0.00 | - | 3 | 1 | 400.49% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 89.50 | 92.70 | 0.00 | - | 40 | 20 | 384.77% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 39.85 | 42.70 | 0.00 | - | 1 | 0 | 172.36% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 34.60 | 37.80 | 0.00 | - | 1 | 0 | 157.42% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 30.35 | 32.70 | 0.00 | - | 3 | 10 | 77.15% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 21.25 | 21.75 | 0.00 | - | 2 | 54 | 50.39% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 18.45 | 19.25 | 0.00 | - | 25 | 40 | 62.99% |
| JPM240426C00175000 | 2024-04-22 12:41PM EDT | 175.00 | 16.15 | 15.90 | 17.00 | +2.90 | +21.89% | 1 | 108 | 64.94% |
| JPM240426C00177500 | 2024-04-22 1:02PM EDT | 177.50 | 13.00 | 13.50 | 14.60 | +1.96 | +17.75% | 1 | 113 | 59.91% |
| JPM240426C00180000 | 2024-04-23 10:29AM EDT | 180.00 | 11.40 | 10.95 | 11.75 | +1.83 | +19.12% | 6 | 3,595 | 41.75% |
| JPM240426C00182500 | 2024-04-23 10:23AM EDT | 182.50 | 8.30 | 9.00 | 9.25 | +1.30 | +18.57% | 156 | 1,458 | 34.47% |
| JPM240426C00185000 | 2024-04-23 10:23AM EDT | 185.00 | 6.10 | 6.40 | 6.65 | +1.32 | +27.62% | 148 | 3,286 | 24.12% |
| JPM240426C00187500 | 2024-04-23 10:35AM EDT | 187.50 | 4.27 | 4.05 | 4.35 | +1.44 | +50.88% | 395 | 3,284 | 21.19% |
| JPM240426C00190000 | 2024-04-23 10:37AM EDT | 190.00 | 2.30 | 2.34 | 2.40 | +0.75 | +45.45% | 1,176 | 3,744 | 19.63% |
| JPM240426C00192500 | 2024-04-23 10:35AM EDT | 192.50 | 0.99 | 0.99 | 1.03 | +0.39 | +65.00% | 1,745 | 5,018 | 18.60% |
| JPM240426C00195000 | 2024-04-23 10:36AM EDT | 195.00 | 0.33 | 0.31 | 0.33 | +0.13 | +65.00% | 1,797 | 2,858 | 18.21% |
| JPM240426C00197500 | 2024-04-23 10:35AM EDT | 197.50 | 0.11 | 0.09 | 0.10 | +0.03 | +37.50% | 1,334 | 2,562 | 19.04% |
| JPM240426C00200000 | 2024-04-23 10:27AM EDT | 200.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 810 | 2,736 | 21.09% |
| JPM240426C00202500 | 2024-04-23 10:20AM EDT | 202.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 333 | 420 | 23.83% |
| JPM240426C00205000 | 2024-04-23 9:52AM EDT | 205.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 96 | 1,169 | 29.69% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 307 | 53.42% |
| JPM240426C00210000 | 2024-04-22 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,283 | 33.59% |
| JPM240426C00215000 | 2024-04-23 9:53AM 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 | 51.56% |
| 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 | 110.45% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 98.44% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 128.13% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.53% |
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 | 206.25% |
| JPM240426P00100000 | 2024-04-19 3:33PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3,500 | 3,500 | 309.77% |
| 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 | 213.67% |
| 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 | 179.88% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 163.87% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 148.14% |
| 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 | 0.01 | 0.00 | - | 11 | 546 | 68.75% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 200 | 90 | 89.45% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 62.50% |
| JPM240426P00162500 | 2024-04-22 3:43PM EDT | 162.50 | 0.02 | 0.01 | 1.02 | 0.00 | - | 20 | 96 | 102.34% |
| JPM240426P00165000 | 2024-04-23 9:53AM EDT | 165.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 24 | 329 | 63.28% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 70 | 83 | 50.00% |
| JPM240426P00170000 | 2024-04-23 9:53AM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 129 | 951 | 48.44% |
| JPM240426P00172500 | 2024-04-23 10:27AM EDT | 172.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 362 | 43.36% |
| JPM240426P00175000 | 2024-04-23 10:37AM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 44 | 1,578 | 39.45% |
| JPM240426P00177500 | 2024-04-23 10:36AM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.02 | -28.57% | 23 | 695 | 35.16% |
| JPM240426P00180000 | 2024-04-23 10:28AM EDT | 180.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 163 | 3,665 | 31.25% |
| JPM240426P00182500 | 2024-04-23 10:34AM EDT | 182.50 | 0.07 | 0.08 | 0.09 | -0.09 | -56.25% | 163 | 2,126 | 26.56% |
| JPM240426P00185000 | 2024-04-23 10:36AM EDT | 185.00 | 0.13 | 0.13 | 0.14 | -0.25 | -65.79% | 631 | 2,436 | 22.36% |
| JPM240426P00187500 | 2024-04-23 10:36AM EDT | 187.50 | 0.30 | 0.30 | 0.32 | -0.59 | -67.05% | 899 | 1,181 | 19.78% |
| JPM240426P00190000 | 2024-04-23 10:38AM EDT | 190.00 | 0.88 | 0.86 | 0.88 | -1.04 | -54.17% | 903 | 279 | 18.80% |
| JPM240426P00192500 | 2024-04-23 10:37AM EDT | 192.50 | 1.99 | 1.97 | 2.03 | -1.81 | -47.88% | 330 | 103 | 18.09% |
| JPM240426P00195000 | 2024-04-23 9:39AM EDT | 195.00 | 3.60 | 3.70 | 3.95 | -2.30 | -38.98% | 4 | 3 | 19.73% |
| JPM240426P00197500 | 2024-04-22 3:51PM EDT | 197.50 | 8.22 | 6.10 | 6.35 | 0.00 | - | 21 | 1 | 25.39% |
| JPM240426P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 8.50 | 8.45 | 8.75 | -4.55 | -34.87% | 6 | 5 | 29.30% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 11.10 | 11.35 | 0.00 | - | 34 | 0 | 38.92% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 13.45 | 14.15 | 0.00 | - | 28 | 0 | 53.81% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 17.90 | 19.70 | 0.00 | - | 5 | 0 | 54.79% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 23.50 | 23.90 | 0.00 | - | - | 0 | 59.96% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 212.77% |
© 2024 Yahoo. All rights reserved.