JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 95.20 | 98.20 | 0.00 | - | 3 | 1 | 399.80% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 90.10 | 93.80 | 0.00 | - | 40 | 20 | 411.52% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 40.15 | 44.05 | 0.00 | - | 1 | 0 | 195.70% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 35.10 | 39.10 | 0.00 | - | 1 | 0 | 177.44% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 30.00 | 33.90 | 0.00 | - | 3 | 10 | 152.83% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 21.95 | 22.15 | 0.00 | - | 2 | 54 | 43.75% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 18.70 | 20.60 | 0.00 | - | 25 | 40 | 86.96% |
| JPM240426C00175000 | 2024-04-22 12:41PM EDT | 175.00 | 16.15 | 16.05 | 17.20 | +2.90 | +21.89% | 1 | 108 | 43.36% |
| JPM240426C00177500 | 2024-04-22 1:02PM EDT | 177.50 | 13.00 | 14.15 | 14.70 | +1.96 | +17.75% | 1 | 113 | 37.70% |
| JPM240426C00180000 | 2024-04-23 3:14PM EDT | 180.00 | 12.00 | 11.65 | 12.20 | +2.43 | +25.39% | 26 | 3,595 | 31.93% |
| JPM240426C00182500 | 2024-04-23 3:01PM EDT | 182.50 | 9.29 | 9.20 | 9.70 | +2.29 | +32.71% | 194 | 1,458 | 26.17% |
| JPM240426C00185000 | 2024-04-23 3:38PM EDT | 185.00 | 7.24 | 6.90 | 7.30 | +2.46 | +51.46% | 358 | 3,286 | 24.90% |
| JPM240426C00187500 | 2024-04-23 3:59PM EDT | 187.50 | 4.75 | 4.60 | 4.75 | +1.92 | +73.00% | 677 | 3,284 | 16.31% |
| JPM240426C00190000 | 2024-04-23 3:59PM EDT | 190.00 | 2.63 | 2.58 | 2.72 | +1.08 | +69.23% | 2,473 | 3,744 | 17.51% |
| JPM240426C00192500 | 2024-04-23 3:58PM EDT | 192.50 | 1.13 | 1.13 | 1.16 | +0.53 | +85.48% | 7,290 | 5,018 | 16.58% |
| JPM240426C00195000 | 2024-04-23 3:59PM EDT | 195.00 | 0.42 | 0.39 | 0.44 | +0.22 | +110.00% | 3,801 | 2,858 | 17.82% |
| JPM240426C00197500 | 2024-04-23 3:58PM EDT | 197.50 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 3,006 | 2,562 | 17.73% |
| JPM240426C00200000 | 2024-04-23 3:54PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,176 | 2,736 | 20.51% |
| JPM240426C00202500 | 2024-04-23 3:25PM EDT | 202.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 339 | 420 | 23.63% |
| JPM240426C00205000 | 2024-04-23 3:32PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 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 | 39.84% |
| 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 | 0.03 | 0.00 | - | 3 | 14 | 70.31% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 76.56% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 82.81% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 95.31% |
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 | 68.75% |
| 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 | 0.01 | -0.01 | -50.00% | 44 | 329 | 50.00% |
| 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 3:48PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 283 | 951 | 47.66% |
| JPM240426P00172500 | 2024-04-23 10:27AM EDT | 172.50 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 2 | 362 | 42.19% |
| JPM240426P00175000 | 2024-04-23 3:48PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 256 | 1,578 | 39.45% |
| JPM240426P00177500 | 2024-04-23 3:45PM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 57 | 695 | 36.72% |
| JPM240426P00180000 | 2024-04-23 3:58PM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,241 | 3,665 | 31.93% |
| JPM240426P00182500 | 2024-04-23 3:59PM EDT | 182.50 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 718 | 2,126 | 27.54% |
| JPM240426P00185000 | 2024-04-23 3:46PM EDT | 185.00 | 0.13 | 0.10 | 0.11 | -0.25 | -65.79% | 1,042 | 2,436 | 22.85% |
| JPM240426P00187500 | 2024-04-23 3:58PM EDT | 187.50 | 0.23 | 0.22 | 0.24 | -0.66 | -75.00% | 1,886 | 1,181 | 20.07% |
| JPM240426P00190000 | 2024-04-23 3:59PM EDT | 190.00 | 0.60 | 0.58 | 0.60 | -1.32 | -68.75% | 2,557 | 279 | 17.82% |
| JPM240426P00192500 | 2024-04-23 3:57PM EDT | 192.50 | 1.60 | 1.59 | 1.64 | -2.20 | -57.89% | 1,835 | 103 | 18.09% |
| JPM240426P00195000 | 2024-04-23 1:53PM EDT | 195.00 | 3.36 | 3.30 | 3.55 | -2.54 | -43.05% | 9 | 3 | 21.83% |
| JPM240426P00197500 | 2024-04-23 11:41AM EDT | 197.50 | 6.03 | 5.55 | 6.45 | -2.19 | -26.64% | 2 | 1 | 37.50% |
| JPM240426P00200000 | 2024-04-23 3:19PM EDT | 200.00 | 8.28 | 7.20 | 8.65 | -4.77 | -36.55% | 9 | 5 | 40.94% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 10.50 | 10.95 | 0.00 | - | 34 | 0 | 44.34% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 12.65 | 13.15 | 0.00 | - | 28 | 0 | 42.68% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 17.10 | 18.90 | 0.00 | - | 5 | 0 | 75.59% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 22.00 | 23.75 | 0.00 | - | - | 0 | 85.01% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 220.07% |
© 2024 Yahoo. All rights reserved.