JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM 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 | 97.35 | 98.10 | 0.00 | - | 3 | 1 | 265.63% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 91.60 | 93.45 | 0.00 | - | 40 | 20 | 359.96% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 41.90 | 43.20 | 0.00 | - | 1 | 0 | 130.08% |
| 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 | 31.10 | 33.85 | 0.00 | - | 3 | 10 | 143.85% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 22.45 | 23.20 | 0.00 | - | 2 | 54 | 72.07% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 19.95 | 20.70 | 0.00 | - | 25 | 40 | 65.04% |
| JPM240426C00175000 | 2024-04-24 2:16PM EDT | 175.00 | 17.48 | 17.80 | 18.20 | +1.33 | +8.24% | 2 | 108 | 58.01% |
| JPM240426C00177500 | 2024-04-23 9:31AM EDT | 177.50 | 14.75 | 14.95 | 15.75 | +1.75 | +13.46% | 1 | 113 | 54.49% |
| JPM240426C00180000 | 2024-04-24 1:59PM EDT | 180.00 | 12.65 | 12.50 | 13.20 | +0.65 | +5.42% | 26 | 3,572 | 43.75% |
| JPM240426C00182500 | 2024-04-24 3:28PM EDT | 182.50 | 10.55 | 10.15 | 10.55 | +0.75 | +7.65% | 19 | 1,402 | 0.00% |
| JPM240426C00185000 | 2024-04-24 3:26PM EDT | 185.00 | 8.09 | 7.85 | 8.20 | +0.81 | +11.13% | 151 | 3,095 | 29.40% |
| JPM240426C00187500 | 2024-04-24 3:37PM EDT | 187.50 | 5.50 | 5.45 | 5.65 | +0.75 | +15.79% | 232 | 3,060 | 19.34% |
| JPM240426C00190000 | 2024-04-24 3:37PM EDT | 190.00 | 3.23 | 3.15 | 3.30 | +0.43 | +15.36% | 1,841 | 3,461 | 16.75% |
| JPM240426C00192500 | 2024-04-24 3:37PM EDT | 192.50 | 1.35 | 1.38 | 1.42 | +0.10 | +7.75% | 6,322 | 4,259 | 15.82% |
| JPM240426C00195000 | 2024-04-24 3:37PM EDT | 195.00 | 0.40 | 0.41 | 0.43 | -0.02 | -4.55% | 3,009 | 2,549 | 16.26% |
| JPM240426C00197500 | 2024-04-24 3:36PM EDT | 197.50 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 1,466 | 2,952 | 16.80% |
| JPM240426C00200000 | 2024-04-24 3:30PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 688 | 2,650 | 18.36% |
| JPM240426C00202500 | 2024-04-23 3:25PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 613 | 21.88% |
| JPM240426C00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,258 | 26.56% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 31.25% |
| JPM240426C00210000 | 2024-04-23 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,281 | 35.94% |
| JPM240426C00215000 | 2024-04-23 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 517 | 44.53% |
| 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 | 56.25% |
| 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 | 79.69% |
| 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 | 94.53% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 107.81% |
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 | 153.13% |
| 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 | 128.13% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 115.63% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 103.13% |
| JPM240426P00150000 | 2024-04-24 2:05PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 98.44% |
| 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 | 81.25% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 75.00% |
| 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 | 64.06% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 83 | 57.81% |
| JPM240426P00170000 | 2024-04-24 1:01PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,083 | 52.34% |
| JPM240426P00172500 | 2024-04-24 3:29PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 15 | 362 | 50.78% |
| JPM240426P00175000 | 2024-04-24 3:30PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 553 | 1,630 | 45.31% |
| JPM240426P00177500 | 2024-04-24 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 94 | 710 | 41.41% |
| JPM240426P00180000 | 2024-04-24 3:34PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 474 | 2,952 | 35.35% |
| JPM240426P00182500 | 2024-04-24 3:31PM EDT | 182.50 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 260 | 1,760 | 31.64% |
| JPM240426P00185000 | 2024-04-24 3:29PM EDT | 185.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 668 | 2,438 | 25.98% |
| JPM240426P00187500 | 2024-04-24 3:36PM EDT | 187.50 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 1,184 | 1,738 | 21.19% |
| JPM240426P00190000 | 2024-04-24 3:37PM EDT | 190.00 | 0.30 | 0.27 | 0.30 | -0.27 | -47.37% | 2,711 | 1,539 | 18.75% |
| JPM240426P00192500 | 2024-04-24 3:38PM EDT | 192.50 | 0.96 | 0.94 | 0.95 | -0.49 | -34.03% | 2,327 | 1,120 | 17.51% |
| JPM240426P00195000 | 2024-04-24 1:18PM EDT | 195.00 | 2.69 | 2.38 | 2.52 | -0.67 | -19.94% | 118 | 10 | 19.26% |
| JPM240426P00197500 | 2024-04-24 3:12PM EDT | 197.50 | 5.03 | 4.45 | 4.80 | -1.00 | -16.58% | 8 | 3 | 25.34% |
| JPM240426P00200000 | 2024-04-24 2:40PM EDT | 200.00 | 7.85 | 6.95 | 7.35 | -0.43 | -5.19% | 30 | 8 | 35.40% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 9.05 | 9.90 | 0.00 | - | 34 | 0 | 45.02% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 11.95 | 12.35 | 0.00 | - | 28 | 0 | 51.37% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 16.50 | 17.25 | 0.00 | - | 5 | 0 | 61.96% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 21.80 | 22.25 | 0.00 | - | - | 0 | 60.94% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 265.21% |
© 2024 Yahoo. All rights reserved.