JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed 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 | 1,640.33% |
| JPM240419C00080000 | 2024-02-23 12:45PM EDT | 80.00 | 104.35 | 115.40 | 118.35 | 0.00 | - | 1 | 0 | 1,510.35% |
| JPM240419C00090000 | 2024-02-21 4:49PM EDT | 90.00 | 91.12 | 106.00 | 108.75 | 0.00 | - | 1 | 1 | 1,356.64% |
| JPM240419C00095000 | 2024-04-08 1:10PM EDT | 95.00 | 103.55 | 83.30 | 87.45 | 0.00 | - | 2 | 2 | 420.31% |
| JPM240419C00100000 | 2024-04-12 12:48PM EDT | 100.00 | 84.50 | 79.65 | 81.90 | 0.00 | - | 1 | 1 | 450.78% |
| JPM240419C00110000 | 2024-04-03 2:14PM EDT | 110.00 | 89.20 | 68.25 | 72.40 | 0.00 | - | 3 | 0 | 323.83% |
| JPM240419C00115000 | 2024-04-03 2:14PM EDT | 115.00 | 83.20 | 64.00 | 67.45 | 0.00 | - | 40 | 0 | 351.76% |
| JPM240419C00120000 | 2024-04-03 2:14PM EDT | 120.00 | 78.50 | 58.25 | 62.45 | 0.00 | - | 35 | 0 | 277.15% |
| JPM240419C00125000 | 2024-04-03 3:58PM EDT | 125.00 | 72.90 | 53.30 | 57.45 | 0.00 | - | 2,150 | 0 | 256.25% |
| JPM240419C00130000 | 2024-04-16 10:03AM EDT | 130.00 | 50.63 | 49.45 | 51.80 | 0.00 | - | 2 | 2 | 259.96% |
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 135.00 | 61.65 | 43.30 | 46.70 | 0.00 | - | 4 | 9 | 302.15% |
| JPM240419C00140000 | 2024-04-12 2:59PM EDT | 140.00 | 44.40 | 38.20 | 41.90 | 0.00 | - | 5 | 13 | 281.54% |
| JPM240419C00145000 | 2024-04-03 3:58PM EDT | 145.00 | 53.00 | 33.30 | 37.45 | 0.00 | - | 9,509 | 0 | 164.45% |
| JPM240419C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 34.90 | 28.30 | 32.50 | 0.00 | - | 1 | 27 | 144.92% |
| JPM240419C00155000 | 2024-04-16 9:48AM EDT | 155.00 | 26.79 | 24.35 | 26.55 | 0.00 | - | 1 | 43 | 127.15% |
| JPM240419C00160000 | 2024-04-16 3:11PM EDT | 160.00 | 21.45 | 19.35 | 21.30 | 0.00 | - | 1 | 66 | 96.29% |
| JPM240419C00165000 | 2024-04-15 1:30PM EDT | 165.00 | 18.30 | 13.95 | 17.30 | 0.00 | - | 1 | 114 | 91.70% |
| JPM240419C00167500 | 2024-04-12 1:18PM EDT | 167.50 | 17.17 | 11.90 | 14.10 | 0.00 | - | 35 | 36 | 74.32% |
| JPM240419C00170000 | 2024-04-17 1:27PM EDT | 170.00 | 10.30 | 9.55 | 11.05 | -0.30 | -2.83% | 27 | 192 | 53.22% |
| JPM240419C00172500 | 2024-04-16 10:17AM EDT | 172.50 | 8.10 | 7.25 | 8.10 | -0.45 | -5.26% | 1 | 39 | 54.44% |
| JPM240419C00175000 | 2024-04-17 3:43PM EDT | 175.00 | 6.05 | 5.05 | 6.45 | -0.35 | -5.47% | 372 | 181 | 63.09% |
| JPM240419C00177500 | 2024-04-17 3:50PM EDT | 177.50 | 3.28 | 2.77 | 3.15 | -0.67 | -16.96% | 584 | 141 | 28.91% |
| JPM240419C00180000 | 2024-04-17 3:59PM EDT | 180.00 | 1.33 | 1.29 | 1.35 | -0.71 | -34.80% | 2,457 | 1,879 | 24.63% |
| JPM240419C00182500 | 2024-04-17 3:59PM EDT | 182.50 | 0.40 | 0.37 | 0.41 | -0.45 | -52.94% | 6,331 | 2,797 | 23.73% |
| JPM240419C00185000 | 2024-04-17 3:59PM EDT | 185.00 | 0.09 | 0.08 | 0.11 | -0.21 | -70.00% | 3,881 | 7,350 | 25.00% |
| JPM240419C00187500 | 2024-04-17 3:59PM EDT | 187.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,981 | 3,910 | 29.49% |
| JPM240419C00190000 | 2024-04-17 3:59PM EDT | 190.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3,030 | 15,295 | 35.94% |
| JPM240419C00192500 | 2024-04-17 3:08PM EDT | 192.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 355 | 3,044 | 41.41% |
| JPM240419C00195000 | 2024-04-17 3:43PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,325 | 6,843 | 45.70% |
| JPM240419C00197500 | 2024-04-17 3:22PM EDT | 197.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 469 | 4,521 | 52.34% |
| JPM240419C00200000 | 2024-04-17 3:48PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,448 | 11,384 | 50.00% |
| JPM240419C00202500 | 2024-04-17 3:48PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,931 | 56.25% |
| JPM240419C00205000 | 2024-04-17 3:37PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 65 | 3,306 | 60.94% |
| JPM240419C00207500 | 2024-04-17 3:56PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,898 | 65.63% |
| JPM240419C00210000 | 2024-04-17 3:29PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,522 | 71.88% |
| JPM240419C00212500 | 2024-04-16 9:53AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,133 | 75.00% |
| JPM240419C00215000 | 2024-04-17 3:37PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,354 | 81.25% |
| JPM240419C00217500 | 2024-04-15 3:42PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 494 | 84.38% |
| JPM240419C00220000 | 2024-04-16 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,672 | 90.63% |
| JPM240419C00222500 | 2024-04-11 3:57PM EDT | 222.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 83 | 142 | 93.75% |
| JPM240419C00225000 | 2024-04-16 10:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 98.44% |
| JPM240419C00230000 | 2024-04-11 3:59PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 1,311 | 106.25% |
| JPM240419C00235000 | 2024-04-12 9:30AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 115.63% |
| JPM240419C00240000 | 2024-04-11 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 125.00% |
| JPM240419C00250000 | 2024-04-08 3:40PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 46 | 140.63% |
| JPM240419C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 156.25% |
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 | 387.50% |
| JPM240419P00075000 | 2024-04-05 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,195 | 362.50% |
| JPM240419P00080000 | 2024-04-05 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 556 | 337.50% |
| JPM240419P00085000 | 2024-04-05 2:23PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 544 | 312.50% |
| JPM240419P00090000 | 2024-04-05 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,163 | 287.50% |
| JPM240419P00095000 | 2024-04-05 1:20PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,648 | 1,714 | 268.75% |
| JPM240419P00100000 | 2024-04-05 12:31PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,237 | 1,476 | 250.00% |
| JPM240419P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 231.25% |
| JPM240419P00110000 | 2024-04-04 11:49AM EDT | 110.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 20 | 866 | 376.37% |
| JPM240419P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,323 | 193.75% |
| JPM240419P00120000 | 2024-03-28 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 507 | 204.69% |
| JPM240419P00125000 | 2024-04-16 10:43AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,569 | 159.38% |
| JPM240419P00130000 | 2024-04-12 2:02PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 854 | 143.75% |
| JPM240419P00135000 | 2024-04-16 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,203 | 128.13% |
| JPM240419P00140000 | 2024-04-17 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 9,774 | 112.50% |
| JPM240419P00145000 | 2024-04-17 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 52 | 6,581 | 96.88% |
| JPM240419P00150000 | 2024-04-17 3:43PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,406 | 84.38% |
| JPM240419P00155000 | 2024-04-17 3:54PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 12,961 | 75.00% |
| JPM240419P00160000 | 2024-04-17 11:02AM EDT | 160.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 436 | 5,769 | 65.63% |
| JPM240419P00165000 | 2024-04-17 2:45PM EDT | 165.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 219 | 4,216 | 53.13% |
| JPM240419P00167500 | 2024-04-17 3:19PM EDT | 167.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 44 | 746 | 48.44% |
| JPM240419P00170000 | 2024-04-17 3:04PM EDT | 170.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 564 | 4,825 | 41.02% |
| JPM240419P00172500 | 2024-04-17 3:41PM EDT | 172.50 | 0.05 | 0.06 | 0.08 | -0.08 | -61.54% | 128 | 641 | 33.99% |
| JPM240419P00175000 | 2024-04-17 3:58PM EDT | 175.00 | 0.12 | 0.12 | 0.16 | -0.09 | -42.86% | 1,461 | 3,879 | 28.91% |
| JPM240419P00177500 | 2024-04-17 3:59PM EDT | 177.50 | 0.37 | 0.39 | 0.44 | -0.10 | -21.28% | 3,091 | 1,624 | 25.73% |
| JPM240419P00180000 | 2024-04-17 3:59PM EDT | 180.00 | 1.23 | 1.21 | 1.28 | +0.03 | +2.50% | 3,844 | 5,386 | 24.81% |
| JPM240419P00182500 | 2024-04-17 3:59PM EDT | 182.50 | 2.62 | 2.34 | 2.95 | +0.33 | +14.41% | 498 | 3,725 | 26.61% |
| JPM240419P00185000 | 2024-04-17 3:57PM EDT | 185.00 | 4.75 | 4.60 | 5.40 | +0.30 | +6.74% | 395 | 5,540 | 38.48% |
| JPM240419P00187500 | 2024-04-17 3:57PM EDT | 187.50 | 7.30 | 6.15 | 8.45 | +0.85 | +13.18% | 394 | 1,813 | 66.02% |
| JPM240419P00190000 | 2024-04-17 3:15PM EDT | 190.00 | 9.59 | 9.15 | 10.65 | +0.69 | +7.75% | 11,602 | 1,303 | 69.48% |
| JPM240419P00192500 | 2024-04-17 3:50PM EDT | 192.50 | 11.95 | 11.35 | 12.90 | +1.00 | +9.13% | 2,861 | 348 | 71.19% |
| JPM240419P00195000 | 2024-04-17 3:36PM EDT | 195.00 | 14.45 | 14.65 | 15.70 | +0.30 | +2.12% | 14,011 | 1,551 | 69.63% |
| JPM240419P00197500 | 2024-04-17 3:56PM EDT | 197.50 | 17.08 | 16.50 | 18.10 | -0.22 | -1.27% | 80 | 19 | 98.83% |
| JPM240419P00200000 | 2024-04-16 1:54PM EDT | 200.00 | 19.45 | 18.65 | 20.50 | -0.05 | -0.26% | 300 | 66 | 104.00% |
| JPM240419P00202500 | 2024-04-17 2:06PM EDT | 202.50 | 21.50 | 21.75 | 23.25 | +2.85 | +15.28% | 12 | 3 | 77.15% |
| JPM240419P00205000 | 2024-04-16 9:31AM EDT | 205.00 | 21.60 | 23.60 | 25.80 | 0.00 | - | 2 | 0 | 135.06% |
| JPM240419P00207500 | 2024-04-17 2:06PM EDT | 207.50 | 27.29 | 25.35 | 28.30 | +3.64 | +15.39% | 33 | 8 | 144.04% |
| JPM240419P00210000 | 2024-04-12 2:34PM EDT | 210.00 | 25.47 | 27.65 | 31.45 | 0.00 | - | 205 | 0 | 177.78% |
| JPM240419P00212500 | 2024-04-08 10:36AM EDT | 212.50 | 14.20 | 30.15 | 34.00 | 0.00 | - | 3 | 0 | 188.77% |
| JPM240419P00215000 | 2024-04-12 2:34PM EDT | 215.00 | 31.35 | 32.65 | 36.80 | 0.00 | - | 70 | 0 | 208.20% |
| JPM240419P00217500 | 2024-04-08 10:43AM EDT | 217.50 | 19.05 | 36.40 | 39.30 | 0.00 | - | 2 | 0 | 152.05% |
| JPM240419P00220000 | 2024-04-12 12:53PM EDT | 220.00 | 35.34 | 37.65 | 40.95 | 0.00 | - | 1 | 0 | 192.68% |
| JPM240419P00222500 | 2024-04-10 11:20AM EDT | 222.50 | 42.03 | 40.25 | 43.60 | +16.03 | +61.65% | 4 | 1 | 207.37% |
| JPM240419P00225000 | 2024-03-22 3:35PM EDT | 225.00 | 28.59 | 42.70 | 46.30 | 0.00 | - | 1 | 0 | 223.93% |
| JPM240419P00230000 | 2024-04-08 9:30AM EDT | 230.00 | 32.27 | 47.60 | 51.80 | 0.00 | - | - | 0 | 259.67% |
© 2024 Yahoo. All rights reserved.