JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00070000 | 2024-01-03 4:49PM EDT | 70.00 | 101.40 | 104.55 | 106.55 | 0.00 | - | - | 0 | 0.00% |
| JPM240419C00075000 | 2024-03-07 10:30AM EDT | 75.00 | 114.77 | 122.20 | 123.00 | 0.00 | - | 1 | 0 | 1,138.87% |
| JPM240419C00080000 | 2024-02-23 12:45PM EDT | 80.00 | 104.35 | 115.40 | 118.35 | 0.00 | - | 1 | 0 | 1,048.19% |
| JPM240419C00090000 | 2024-02-21 4:49PM EDT | 90.00 | 91.12 | 106.00 | 108.75 | 0.00 | - | 1 | 1 | 941.99% |
| JPM240419C00095000 | 2024-04-08 1:10PM EDT | 95.00 | 103.55 | 85.30 | 88.15 | 0.00 | - | 2 | 2 | 363.87% |
| JPM240419C00100000 | 2024-04-12 12:48PM EDT | 100.00 | 84.50 | 80.35 | 82.65 | 0.00 | - | 1 | 1 | 320.90% |
| JPM240419C00110000 | 2024-04-03 2:14PM EDT | 110.00 | 89.20 | 70.05 | 73.15 | 0.00 | - | 3 | 0 | 282.91% |
| JPM240419C00115000 | 2024-04-03 2:14PM EDT | 115.00 | 83.20 | 64.40 | 68.15 | 0.00 | - | 40 | 0 | 236.72% |
| JPM240419C00120000 | 2024-04-03 2:14PM EDT | 120.00 | 78.50 | 60.25 | 63.15 | 0.00 | - | 35 | 0 | 246.39% |
| JPM240419C00125000 | 2024-04-03 3:58PM EDT | 125.00 | 72.90 | 55.45 | 57.10 | 0.00 | - | 2,150 | 0 | 198.83% |
| JPM240419C00130000 | 2024-04-16 10:03AM EDT | 130.00 | 50.63 | 50.30 | 52.85 | -15.28 | -23.18% | 2 | 2 | 199.32% |
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 135.00 | 61.65 | 45.05 | 48.15 | 0.00 | - | 4 | 9 | 181.74% |
| JPM240419C00140000 | 2024-04-12 2:59PM EDT | 140.00 | 44.40 | 39.90 | 43.20 | 0.00 | - | 5 | 13 | 160.84% |
| JPM240419C00145000 | 2024-04-03 3:58PM EDT | 145.00 | 53.00 | 35.00 | 38.20 | 0.00 | - | 9,509 | 0 | 145.07% |
| JPM240419C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 34.90 | 30.20 | 33.20 | 0.00 | - | 1 | 27 | 131.06% |
| JPM240419C00155000 | 2024-04-05 1:39PM EDT | 155.00 | 26.79 | 23.50 | 27.15 | -15.91 | -37.26% | 1 | 43 | 126.76% |
| JPM240419C00160000 | 2024-04-16 3:11PM EDT | 160.00 | 21.45 | 19.90 | 22.80 | -14.90 | -40.99% | 1 | 66 | 83.59% |
| JPM240419C00165000 | 2024-04-15 1:30PM EDT | 165.00 | 18.30 | 15.10 | 18.00 | 0.00 | - | 1 | 114 | 73.14% |
| JPM240419C00167500 | 2024-04-12 1:18PM EDT | 167.50 | 17.17 | 12.10 | 14.60 | 0.00 | - | 35 | 36 | 77.25% |
| JPM240419C00170000 | 2024-04-16 10:27AM EDT | 170.00 | 10.60 | 9.20 | 12.65 | -1.99 | -15.81% | 8 | 197 | 77.76% |
| JPM240419C00172500 | 2024-04-16 10:17AM EDT | 172.50 | 8.55 | 7.60 | 9.05 | -14.95 | -63.62% | 35 | 6 | 46.19% |
| JPM240419C00175000 | 2024-04-16 3:43PM EDT | 175.00 | 6.40 | 5.40 | 7.05 | -1.65 | -20.50% | 30 | 174 | 45.63% |
| JPM240419C00177500 | 2024-04-16 3:56PM EDT | 177.50 | 3.95 | 2.15 | 4.50 | -2.45 | -38.28% | 190 | 73 | 33.59% |
| JPM240419C00180000 | 2024-04-16 3:59PM EDT | 180.00 | 2.04 | 2.00 | 2.08 | -1.91 | -48.35% | 2,582 | 1,261 | 21.88% |
| JPM240419C00182500 | 2024-04-16 3:59PM EDT | 182.50 | 0.85 | 0.83 | 0.88 | -1.48 | -63.52% | 6,598 | 989 | 20.92% |
| JPM240419C00185000 | 2024-04-16 3:59PM EDT | 185.00 | 0.30 | 0.26 | 0.31 | -0.82 | -73.21% | 3,863 | 7,590 | 21.05% |
| JPM240419C00187500 | 2024-04-16 3:59PM EDT | 187.50 | 0.10 | 0.10 | 0.12 | -0.41 | -80.39% | 3,981 | 3,966 | 22.75% |
| JPM240419C00190000 | 2024-04-16 3:59PM EDT | 190.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 2,999 | 15,370 | 25.39% |
| JPM240419C00192500 | 2024-04-16 3:57PM EDT | 192.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 634 | 3,100 | 28.91% |
| JPM240419C00195000 | 2024-04-16 3:58PM EDT | 195.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,354 | 7,383 | 32.62% |
| JPM240419C00197500 | 2024-04-16 3:48PM EDT | 197.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 661 | 5,003 | 35.55% |
| JPM240419C00200000 | 2024-04-16 3:55PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,198 | 11,611 | 39.84% |
| JPM240419C00202500 | 2024-04-16 3:16PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 2,928 | 40.63% |
| JPM240419C00205000 | 2024-04-16 12:58PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 3,439 | 44.53% |
| JPM240419C00207500 | 2024-04-16 10:14AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,899 | 48.44% |
| JPM240419C00210000 | 2024-04-16 1:46PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 5,550 | 52.34% |
| JPM240419C00212500 | 2024-04-16 9:53AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,137 | 53.13% |
| JPM240419C00215000 | 2024-04-16 9:43AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,355 | 56.25% |
| JPM240419C00217500 | 2024-04-15 3:42PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 494 | 59.38% |
| JPM240419C00220000 | 2024-04-16 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,672 | 62.50% |
| JPM240419C00222500 | 2024-04-11 3:57PM EDT | 222.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 83 | 142 | 65.63% |
| JPM240419C00225000 | 2024-04-16 10:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 68.75% |
| JPM240419C00230000 | 2024-04-11 3:59PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 1,311 | 75.00% |
| JPM240419C00235000 | 2024-04-12 9:30AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 81.25% |
| JPM240419C00240000 | 2024-04-11 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 87.50% |
| JPM240419C00250000 | 2024-04-08 3:40PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 46 | 96.88% |
| JPM240419C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 109.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00070000 | 2024-04-05 2:32PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 552 | 275.00% |
| JPM240419P00075000 | 2024-04-05 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,195 | 262.50% |
| JPM240419P00080000 | 2024-04-05 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 556 | 237.50% |
| JPM240419P00085000 | 2024-04-05 2:23PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 544 | 225.00% |
| JPM240419P00090000 | 2024-04-05 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,163 | 206.25% |
| JPM240419P00095000 | 2024-04-05 1:20PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,648 | 1,714 | 193.75% |
| JPM240419P00100000 | 2024-04-05 12:31PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,237 | 1,476 | 175.00% |
| JPM240419P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 162.50% |
| JPM240419P00110000 | 2024-04-04 11:49AM EDT | 110.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 20 | 866 | 256.84% |
| JPM240419P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,323 | 137.50% |
| JPM240419P00120000 | 2024-03-28 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 507 | 139.06% |
| JPM240419P00125000 | 2024-04-16 10:43AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,569 | 112.50% |
| JPM240419P00130000 | 2024-04-12 2:02PM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 64 | 854 | 117.19% |
| JPM240419P00135000 | 2024-04-16 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 3,205 | 96.88% |
| JPM240419P00140000 | 2024-04-12 2:38PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,774 | 81.25% |
| JPM240419P00145000 | 2024-04-15 3:06PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 6,581 | 71.88% |
| JPM240419P00150000 | 2024-04-16 2:02PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,408 | 60.94% |
| JPM240419P00155000 | 2024-04-16 3:39PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 446 | 12,597 | 57.03% |
| JPM240419P00160000 | 2024-04-16 3:39PM EDT | 160.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 590 | 5,749 | 50.00% |
| JPM240419P00165000 | 2024-04-16 3:49PM EDT | 165.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1,918 | 4,661 | 43.95% |
| JPM240419P00167500 | 2024-04-16 2:20PM EDT | 167.50 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 350 | 884 | 39.45% |
| JPM240419P00170000 | 2024-04-16 3:59PM EDT | 170.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 874 | 4,595 | 33.59% |
| JPM240419P00172500 | 2024-04-16 3:35PM EDT | 172.50 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 745 | 730 | 29.00% |
| JPM240419P00175000 | 2024-04-16 3:57PM EDT | 175.00 | 0.21 | 0.20 | 0.25 | -0.03 | -12.50% | 2,903 | 4,997 | 25.34% |
| JPM240419P00177500 | 2024-04-16 3:51PM EDT | 177.50 | 0.47 | 0.47 | 0.71 | +0.03 | +6.82% | 2,015 | 1,395 | 25.76% |
| JPM240419P00180000 | 2024-04-16 3:59PM EDT | 180.00 | 1.20 | 1.16 | 1.20 | +0.36 | +42.86% | 6,715 | 5,552 | 20.80% |
| JPM240419P00182500 | 2024-04-16 3:55PM EDT | 182.50 | 2.29 | 2.47 | 2.55 | +0.61 | +36.31% | 1,582 | 4,281 | 20.48% |
| JPM240419P00185000 | 2024-04-16 3:59PM EDT | 185.00 | 4.45 | 4.20 | 4.60 | +1.54 | +52.92% | 928 | 5,802 | 23.00% |
| JPM240419P00187500 | 2024-04-16 3:55PM EDT | 187.50 | 6.45 | 5.55 | 8.00 | +1.70 | +35.79% | 437 | 1,933 | 48.54% |
| JPM240419P00190000 | 2024-04-16 3:44PM EDT | 190.00 | 8.90 | 8.00 | 11.15 | +1.84 | +26.06% | 214 | 4,668 | 68.95% |
| JPM240419P00192500 | 2024-04-16 2:57PM EDT | 192.50 | 10.95 | 11.40 | 12.70 | +1.47 | +15.51% | 2,441 | 1,740 | 60.45% |
| JPM240419P00195000 | 2024-04-16 3:58PM EDT | 195.00 | 14.15 | 12.40 | 15.20 | +2.15 | +17.92% | 58 | 1,605 | 68.26% |
| JPM240419P00197500 | 2024-04-16 1:03PM EDT | 197.50 | 17.30 | 15.70 | 18.45 | +2.58 | +17.53% | 4 | 23 | 58.11% |
| JPM240419P00200000 | 2024-04-16 1:54PM EDT | 200.00 | 19.50 | 17.20 | 20.20 | +2.80 | +16.77% | 7 | 62 | 82.96% |
| JPM240419P00202500 | 2024-04-15 11:27AM EDT | 202.50 | 18.65 | 20.60 | 22.75 | 0.00 | - | 4 | 4 | 91.16% |
| JPM240419P00205000 | 2024-04-16 9:31AM EDT | 205.00 | 21.60 | 23.55 | 26.10 | +0.80 | +3.85% | 2 | 2 | 85.45% |
| JPM240419P00207500 | 2024-04-15 11:27AM EDT | 207.50 | 23.65 | 25.85 | 27.55 | 0.00 | - | 8 | 8 | 98.78% |
| JPM240419P00210000 | 2024-04-12 2:34PM EDT | 210.00 | 25.47 | 26.90 | 30.00 | 0.00 | - | 205 | 0 | 103.32% |
| JPM240419P00212500 | 2024-04-08 10:36AM EDT | 212.50 | 14.20 | 29.40 | 32.15 | 0.00 | - | 3 | 0 | 96.00% |
| JPM240419P00215000 | 2024-04-12 2:34PM EDT | 215.00 | 31.35 | 32.40 | 35.15 | 0.00 | - | 70 | 0 | 120.02% |
| JPM240419P00217500 | 2024-04-08 10:43AM EDT | 217.50 | 19.05 | 34.70 | 37.60 | 0.00 | - | 2 | 0 | 124.22% |
| JPM240419P00220000 | 2024-04-12 12:53PM EDT | 220.00 | 35.34 | 36.90 | 40.05 | 0.00 | - | 1 | 0 | 128.13% |
| JPM240419P00222500 | 2024-04-10 11:20AM EDT | 222.50 | 26.00 | 39.90 | 42.60 | 0.00 | - | - | 1 | 135.35% |
| JPM240419P00225000 | 2024-03-22 3:35PM EDT | 225.00 | 28.59 | 42.40 | 44.95 | 0.00 | - | 1 | 0 | 135.11% |
| JPM240419P00230000 | 2024-04-08 9:30AM EDT | 230.00 | 32.27 | 47.20 | 50.05 | 0.00 | - | - | 0 | 149.32% |
© 2024 Yahoo. All rights reserved.