JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM 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 | 96.05 | 100.20 | 0.00 | - | 3 | 1 | 538.09% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 91.25 | 95.15 | 0.00 | - | 40 | 20 | 511.91% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 41.20 | 45.20 | 0.00 | - | 1 | 0 | 227.83% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 142.97% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 31.35 | 35.10 | 0.00 | - | 3 | 10 | 181.05% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 22.45 | 24.45 | 0.00 | - | 2 | 54 | 142.58% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 19.90 | 21.55 | 0.00 | - | 25 | 40 | 121.97% |
| JPM240426C00175000 | 2024-04-24 3:58PM EDT | 175.00 | 18.12 | 17.40 | 18.80 | 0.00 | - | 3 | 108 | 105.47% |
| JPM240426C00177500 | 2024-04-24 10:08AM EDT | 177.50 | 14.75 | 15.30 | 16.00 | 0.00 | - | 1 | 113 | 95.56% |
| JPM240426C00180000 | 2024-04-24 3:58PM EDT | 180.00 | 13.22 | 12.60 | 13.75 | 0.00 | - | 27 | 3,565 | 84.42% |
| JPM240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 10.07 | 9.90 | 11.60 | -0.38 | -3.64% | 3 | 1,393 | 74.32% |
| JPM240426C00185000 | 2024-04-24 3:58PM EDT | 185.00 | 8.29 | 7.70 | 9.00 | 0.00 | - | 157 | 2,982 | 63.97% |
| JPM240426C00187500 | 2024-04-25 9:37AM EDT | 187.50 | 5.90 | 5.70 | 6.80 | +0.30 | +5.36% | 13 | 2,999 | 58.89% |
| JPM240426C00190000 | 2024-04-25 9:40AM EDT | 190.00 | 3.35 | 3.20 | 3.50 | -0.15 | -4.24% | 131 | 2,745 | 38.09% |
| JPM240426C00192500 | 2024-04-25 9:37AM EDT | 192.50 | 1.39 | 1.32 | 1.41 | -0.25 | -15.24% | 412 | 3,346 | 26.47% |
| JPM240426C00195000 | 2024-04-25 9:39AM EDT | 195.00 | 0.36 | 0.31 | 0.36 | -0.13 | -26.53% | 396 | 2,729 | 22.36% |
| JPM240426C00197500 | 2024-04-25 9:40AM EDT | 197.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 218 | 3,220 | 22.17% |
| JPM240426C00200000 | 2024-04-24 3:56PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 717 | 2,597 | 24.61% |
| JPM240426C00202500 | 2024-04-24 3:41PM EDT | 202.50 | 0.01 | 0.00 | 1.36 | 0.00 | - | 507 | 442 | 64.80% |
| JPM240426C00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,254 | 34.38% |
| JPM240426C00207500 | 2024-04-25 9:39AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 39.84% |
| JPM240426C00210000 | 2024-04-23 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,281 | 45.31% |
| JPM240426C00215000 | 2024-04-23 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 3 | 517 | 90.04% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 306 | 89.84% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 103 | 149 | 71.88% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 140.14% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 3 | 14 | 152.93% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 3 | 165.23% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 177.54% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | - | 1 | 200.78% |
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 | 293.75% |
| JPM240426P00100000 | 2024-04-19 3:33PM EDT | 100.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 3,500 | 3,500 | 457.03% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 218.75% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 187.50% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 280.47% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 156.25% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 1.01 | 0.00 | - | 2 | 132 | 247.46% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 125.00% |
| JPM240426P00150000 | 2024-04-24 2:05PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 118.75% |
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 546 | 96.88% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 90 | 96.88% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 50.00% |
| JPM240426P00162500 | 2024-04-23 10:58AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 96 | 82.81% |
| JPM240426P00165000 | 2024-04-23 11:40AM EDT | 165.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 44 | 367 | 71.88% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 83 | 50.00% |
| JPM240426P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,083 | 62.50% |
| JPM240426P00172500 | 2024-04-25 9:30AM EDT | 172.50 | 0.02 | 0.01 | 0.21 | +0.01 | +100.00% | 2 | 360 | 76.76% |
| JPM240426P00175000 | 2024-04-24 3:36PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 556 | 2,123 | 53.13% |
| JPM240426P00177500 | 2024-04-24 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 753 | 52.34% |
| JPM240426P00180000 | 2024-04-25 9:30AM EDT | 180.00 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 2 | 2,938 | 41.02% |
| JPM240426P00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 292 | 1,717 | 33.59% |
| JPM240426P00185000 | 2024-04-25 9:37AM EDT | 185.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 225 | 2,489 | 29.30% |
| JPM240426P00187500 | 2024-04-25 9:37AM EDT | 187.50 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 272 | 2,120 | 22.56% |
| JPM240426P00190000 | 2024-04-25 9:38AM EDT | 190.00 | 0.21 | 0.22 | 0.25 | -0.04 | -16.00% | 904 | 2,568 | 17.92% |
| JPM240426P00192500 | 2024-04-25 9:40AM EDT | 192.50 | 0.89 | 0.80 | 0.86 | +0.05 | +6.25% | 157 | 2,028 | 13.40% |
| JPM240426P00195000 | 2024-04-24 3:48PM EDT | 195.00 | 2.48 | 1.90 | 2.52 | 0.00 | - | 119 | 40 | 0.00% |
| JPM240426P00197500 | 2024-04-24 3:54PM EDT | 197.50 | 4.39 | 4.00 | 5.10 | 0.00 | - | 9 | 6 | 0.00% |
| JPM240426P00200000 | 2024-04-24 2:40PM EDT | 200.00 | 7.85 | 6.35 | 7.20 | 0.00 | - | 30 | 3 | 0.00% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 8.35 | 10.20 | 0.00 | - | 34 | 0 | 28.91% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 10.95 | 12.25 | 0.00 | - | 28 | 0 | 0.00% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 16.50 | 18.05 | 0.00 | - | 5 | 0 | 79.98% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 20.70 | 22.15 | 0.00 | - | - | 0 | 0.00% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 313.72% |
© 2024 Yahoo. All rights reserved.