JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM 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 | 95.65 | 97.90 | 0.00 | - | 3 | 1 | 382.03% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 90.55 | 92.40 | 0.00 | - | 40 | 20 | 306.25% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 40.50 | 43.05 | 0.00 | - | 1 | 0 | 164.55% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 35.45 | 38.00 | 0.00 | - | 1 | 0 | 145.26% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 30.45 | 33.05 | 0.00 | - | 3 | 10 | 129.98% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 21.90 | 22.15 | 0.00 | - | 2 | 54 | 57.81% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 19.40 | 19.65 | 0.00 | - | 25 | 40 | 51.95% |
| JPM240426C00175000 | 2024-04-22 12:41PM EDT | 175.00 | 16.15 | 16.90 | 17.15 | +2.90 | +21.89% | 1 | 108 | 46.00% |
| JPM240426C00177500 | 2024-04-22 1:02PM EDT | 177.50 | 13.00 | 14.40 | 14.65 | +1.96 | +17.75% | 1 | 113 | 40.04% |
| JPM240426C00180000 | 2024-04-23 12:56PM EDT | 180.00 | 11.91 | 11.90 | 12.15 | +2.34 | +24.45% | 24 | 3,595 | 33.99% |
| JPM240426C00182500 | 2024-04-23 12:20PM EDT | 182.50 | 9.20 | 9.25 | 9.75 | +2.20 | +31.43% | 163 | 1,458 | 32.62% |
| JPM240426C00185000 | 2024-04-23 1:21PM EDT | 185.00 | 7.10 | 7.00 | 7.20 | +2.32 | +48.54% | 214 | 3,286 | 23.93% |
| JPM240426C00187500 | 2024-04-23 1:05PM EDT | 187.50 | 4.75 | 4.65 | 4.85 | +1.92 | +71.64% | 530 | 3,284 | 21.00% |
| JPM240426C00190000 | 2024-04-23 1:19PM EDT | 190.00 | 2.56 | 2.66 | 2.71 | +1.01 | +65.16% | 1,469 | 3,744 | 18.21% |
| JPM240426C00192500 | 2024-04-23 1:27PM EDT | 192.50 | 1.21 | 1.18 | 1.21 | +0.61 | +101.67% | 2,782 | 5,018 | 17.68% |
| JPM240426C00195000 | 2024-04-23 1:26PM EDT | 195.00 | 0.40 | 0.39 | 0.41 | +0.20 | +100.00% | 2,768 | 2,858 | 17.58% |
| JPM240426C00197500 | 2024-04-23 1:24PM EDT | 197.50 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 2,053 | 2,562 | 18.65% |
| JPM240426C00200000 | 2024-04-23 12:52PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 977 | 2,736 | 20.70% |
| JPM240426C00202500 | 2024-04-23 12:42PM EDT | 202.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 337 | 420 | 23.83% |
| JPM240426C00205000 | 2024-04-23 9:52AM EDT | 205.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 96 | 1,169 | 26.95% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 307 | 31.25% |
| JPM240426C00210000 | 2024-04-23 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,283 | 32.81% |
| JPM240426C00215000 | 2024-04-23 9:53AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 518 | 40.63% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 47.66% |
| 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 | 57.81% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 3 | 14 | 102.15% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 77.34% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 118.36% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | - | 1 | 134.96% |
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 | 0.01 | 0.00 | - | 3,500 | 3,500 | 193.75% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 156.25% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 131.25% |
| 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 | 0.01 | 0.00 | - | 2 | 3 | 109.38% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 96.88% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 87.50% |
| 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 | 0.02 | 0.00 | - | 200 | 90 | 67.97% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 63.28% |
| JPM240426P00162500 | 2024-04-23 10:58AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 96 | 57.81% |
| JPM240426P00165000 | 2024-04-23 11:39AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 44 | 329 | 53.13% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 83 | 52.34% |
| JPM240426P00170000 | 2024-04-23 11:04AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 262 | 951 | 47.27% |
| JPM240426P00172500 | 2024-04-23 10:27AM EDT | 172.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 362 | 44.53% |
| JPM240426P00175000 | 2024-04-23 1:22PM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 233 | 1,578 | 40.63% |
| JPM240426P00177500 | 2024-04-23 1:20PM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 34 | 695 | 36.52% |
| JPM240426P00180000 | 2024-04-23 1:15PM EDT | 180.00 | 0.07 | 0.05 | 0.06 | -0.03 | -37.50% | 491 | 3,665 | 31.84% |
| JPM240426P00182500 | 2024-04-23 1:21PM EDT | 182.50 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 365 | 2,126 | 27.34% |
| JPM240426P00185000 | 2024-04-23 1:26PM EDT | 185.00 | 0.12 | 0.11 | 0.12 | -0.26 | -68.42% | 920 | 2,436 | 23.15% |
| JPM240426P00187500 | 2024-04-23 1:25PM EDT | 187.50 | 0.25 | 0.24 | 0.26 | -0.64 | -70.33% | 1,282 | 1,181 | 20.31% |
| JPM240426P00190000 | 2024-04-23 1:26PM EDT | 190.00 | 0.68 | 0.67 | 0.70 | -1.24 | -64.58% | 1,920 | 279 | 18.95% |
| JPM240426P00192500 | 2024-04-23 1:26PM EDT | 192.50 | 1.67 | 1.64 | 1.68 | -2.13 | -56.05% | 639 | 103 | 18.04% |
| JPM240426P00195000 | 2024-04-23 11:25AM EDT | 195.00 | 3.70 | 3.00 | 3.50 | -2.20 | -37.29% | 7 | 3 | 20.09% |
| JPM240426P00197500 | 2024-04-23 11:41AM EDT | 197.50 | 6.03 | 5.55 | 5.90 | -2.19 | -26.64% | 2 | 1 | 26.81% |
| JPM240426P00200000 | 2024-04-23 12:08PM EDT | 200.00 | 8.30 | 6.80 | 8.40 | -4.75 | -36.40% | 7 | 5 | 34.38% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 10.50 | 11.45 | 0.00 | - | 34 | 0 | 53.32% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 13.00 | 13.55 | 0.00 | - | 28 | 0 | 52.05% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 16.30 | 18.60 | 0.00 | - | 5 | 0 | 66.50% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 23.00 | 23.45 | 0.00 | - | - | 0 | 65.23% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 219.24% |
© 2024 Yahoo. All rights reserved.