JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM 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 | 95.40 | 97.40 | 0.00 | - | 3 | 1 | 362.11% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 89.95 | 92.90 | 0.00 | - | 40 | 20 | 342.38% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 40.10 | 42.30 | 0.00 | - | 1 | 0 | 114.84% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 101.17% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 30.05 | 31.90 | 0.00 | - | 3 | 10 | 137.79% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 20.90 | 21.50 | 0.00 | - | 2 | 54 | 60.94% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 18.45 | 18.95 | 0.00 | - | 25 | 40 | 54.30% |
| JPM240426C00175000 | 2024-04-23 9:57AM EDT | 175.00 | 16.15 | 15.90 | 16.40 | 0.00 | - | 1 | 108 | 62.21% |
| JPM240426C00177500 | 2024-04-23 9:31AM EDT | 177.50 | 14.75 | 13.55 | 13.85 | +1.75 | +13.46% | 1 | 113 | 51.66% |
| JPM240426C00180000 | 2024-04-24 11:19AM EDT | 180.00 | 11.15 | 11.10 | 11.90 | -0.85 | -7.08% | 23 | 3,572 | 61.96% |
| JPM240426C00182500 | 2024-04-24 11:00AM EDT | 182.50 | 9.50 | 8.60 | 9.05 | -0.30 | -3.06% | 7 | 1,402 | 42.68% |
| JPM240426C00185000 | 2024-04-24 11:23AM EDT | 185.00 | 6.30 | 6.20 | 6.50 | -0.98 | -13.46% | 120 | 3,095 | 32.13% |
| JPM240426C00187500 | 2024-04-24 11:24AM EDT | 187.50 | 3.70 | 3.95 | 4.10 | -1.05 | -22.11% | 70 | 3,060 | 24.71% |
| JPM240426C00190000 | 2024-04-24 11:24AM EDT | 190.00 | 1.78 | 2.00 | 2.05 | -1.02 | -36.43% | 1,316 | 3,461 | 20.41% |
| JPM240426C00192500 | 2024-04-24 11:33AM EDT | 192.50 | 0.65 | 0.66 | 0.68 | -0.60 | -48.00% | 2,673 | 4,259 | 17.92% |
| JPM240426C00195000 | 2024-04-24 11:34AM EDT | 195.00 | 0.15 | 0.15 | 0.15 | -0.27 | -64.29% | 1,859 | 2,549 | 17.43% |
| JPM240426C00197500 | 2024-04-24 11:09AM EDT | 197.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 942 | 2,952 | 19.34% |
| JPM240426C00200000 | 2024-04-24 11:29AM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 653 | 2,650 | 22.66% |
| JPM240426C00202500 | 2024-04-23 3:25PM EDT | 202.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 339 | 613 | 25.78% |
| JPM240426C00205000 | 2024-04-24 10:36AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,258 | 30.47% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 307 | 67.29% |
| JPM240426C00210000 | 2024-04-23 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,281 | 39.84% |
| JPM240426C00215000 | 2024-04-23 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 517 | 48.44% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 53.13% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 103 | 149 | 60.94% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 68.75% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 82.81% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 90.63% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 98.44% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 112.50% |
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 | 237.50% |
| 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 | 175.00% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| 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 | 125.00% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 112.50% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 100.00% |
| JPM240426P00150000 | 2024-04-22 10:13AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 93.75% |
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 546 | 78.13% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 90 | 76.56% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 71.88% |
| JPM240426P00162500 | 2024-04-23 10:58AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 96 | 65.63% |
| JPM240426P00165000 | 2024-04-23 11:40AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 367 | 62.50% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 83 | 54.69% |
| JPM240426P00170000 | 2024-04-23 3:48PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 283 | 1,083 | 52.73% |
| JPM240426P00172500 | 2024-04-24 10:04AM EDT | 172.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 362 | 49.22% |
| JPM240426P00175000 | 2024-04-24 11:12AM EDT | 175.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 1,630 | 43.36% |
| JPM240426P00177500 | 2024-04-24 10:19AM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 81 | 710 | 37.11% |
| JPM240426P00180000 | 2024-04-24 11:27AM EDT | 180.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 251 | 2,952 | 32.23% |
| JPM240426P00182500 | 2024-04-24 10:33AM EDT | 182.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 110 | 1,760 | 27.74% |
| JPM240426P00185000 | 2024-04-24 11:24AM EDT | 185.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 187 | 2,438 | 23.05% |
| JPM240426P00187500 | 2024-04-24 11:33AM EDT | 187.50 | 0.21 | 0.21 | 0.22 | +0.01 | +5.26% | 544 | 1,738 | 19.09% |
| JPM240426P00190000 | 2024-04-24 11:34AM EDT | 190.00 | 0.64 | 0.64 | 0.66 | +0.07 | +11.86% | 1,378 | 1,539 | 16.55% |
| JPM240426P00192500 | 2024-04-24 11:30AM EDT | 192.50 | 1.87 | 1.80 | 1.85 | +0.42 | +28.97% | 1,206 | 1,120 | 14.84% |
| JPM240426P00195000 | 2024-04-24 11:23AM EDT | 195.00 | 4.00 | 3.75 | 3.95 | +0.64 | +19.05% | 116 | 10 | 15.33% |
| JPM240426P00197500 | 2024-04-23 11:41AM EDT | 197.50 | 6.03 | 6.20 | 6.40 | 0.00 | - | 2 | 3 | 19.34% |
| JPM240426P00200000 | 2024-04-23 3:19PM EDT | 200.00 | 8.28 | 8.10 | 9.05 | 0.00 | - | 9 | 8 | 34.08% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 11.25 | 11.65 | 0.00 | - | 34 | 0 | 45.22% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 13.65 | 14.05 | 0.00 | - | 28 | 0 | 47.66% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 18.00 | 18.95 | 0.00 | - | 5 | 0 | 52.93% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 23.20 | 24.20 | 0.00 | - | - | 0 | 80.76% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 241.55% |
© 2024 Yahoo. All rights reserved.