JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 1,077.05% |
| JPM240419C00080000 | 2024-02-23 12:45PM EDT | 80.00 | 104.35 | 115.40 | 118.35 | 0.00 | - | 1 | 0 | 990.04% |
| JPM240419C00090000 | 2024-02-21 4:49PM EDT | 90.00 | 91.12 | 106.00 | 108.75 | 0.00 | - | 1 | 1 | 891.02% |
| JPM240419C00095000 | 2024-04-08 1:10PM EDT | 95.00 | 103.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240419C00100000 | 2024-04-12 12:48PM EDT | 100.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240419C00110000 | 2024-04-03 2:14PM EDT | 110.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240419C00115000 | 2024-04-03 2:14PM EDT | 115.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JPM240419C00120000 | 2024-04-03 2:14PM EDT | 120.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JPM240419C00125000 | 2024-04-03 3:58PM EDT | 125.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 0.00% |
| JPM240419C00130000 | 2024-04-05 9:50AM EDT | 130.00 | 65.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 135.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240419C00140000 | 2024-04-12 2:59PM EDT | 140.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240419C00145000 | 2024-04-03 3:58PM EDT | 145.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 9,509 | 0 | 0.00% |
| JPM240419C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240419C00155000 | 2024-04-05 1:39PM EDT | 155.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240419C00160000 | 2024-04-11 3:30PM EDT | 160.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240419C00165000 | 2024-04-15 1:30PM EDT | 165.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240419C00167500 | 2024-04-12 1:18PM EDT | 167.50 | 17.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JPM240419C00170000 | 2024-04-15 3:19PM EDT | 170.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM240419C00172500 | 2024-04-10 3:52PM EDT | 172.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JPM240419C00175000 | 2024-04-15 3:27PM EDT | 175.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| JPM240419C00177500 | 2024-04-15 3:39PM EDT | 177.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| JPM240419C00180000 | 2024-04-15 3:59PM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| JPM240419C00182500 | 2024-04-15 3:59PM EDT | 182.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
| JPM240419C00185000 | 2024-04-15 3:59PM EDT | 185.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8,035 | 0 | 3.13% |
| JPM240419C00187500 | 2024-04-15 3:59PM EDT | 187.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7,794 | 0 | 6.25% |
| JPM240419C00190000 | 2024-04-15 3:59PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12,826 | 0 | 6.25% |
| JPM240419C00192500 | 2024-04-15 3:59PM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,965 | 0 | 12.50% |
| JPM240419C00195000 | 2024-04-15 3:59PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,931 | 0 | 12.50% |
| JPM240419C00197500 | 2024-04-15 3:59PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 12.50% |
| JPM240419C00200000 | 2024-04-15 3:58PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,331 | 0 | 25.00% |
| JPM240419C00202500 | 2024-04-15 3:18PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| JPM240419C00205000 | 2024-04-15 3:47PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 25.00% |
| JPM240419C00207500 | 2024-04-15 3:45PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| JPM240419C00210000 | 2024-04-15 3:45PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 25.00% |
| JPM240419C00212500 | 2024-04-15 3:43PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| JPM240419C00215000 | 2024-04-15 1:08PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| JPM240419C00217500 | 2024-04-15 3:42PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JPM240419C00220000 | 2024-04-15 9:33AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240419C00222500 | 2024-04-11 3:57PM EDT | 222.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| JPM240419C00225000 | 2024-04-12 10:21AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JPM240419C00230000 | 2024-04-11 3:59PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| JPM240419C00235000 | 2024-04-12 9:30AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240419C00240000 | 2024-04-11 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240419C00250000 | 2024-04-08 3:40PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| JPM240419C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| JPM240419P00075000 | 2024-04-05 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| JPM240419P00080000 | 2024-04-05 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| JPM240419P00085000 | 2024-04-05 2:23PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| JPM240419P00090000 | 2024-04-05 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| JPM240419P00095000 | 2024-04-05 1:20PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 50.00% |
| JPM240419P00100000 | 2024-04-05 12:31PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 50.00% |
| JPM240419P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM240419P00110000 | 2024-04-04 11:49AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JPM240419P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240419P00120000 | 2024-03-28 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JPM240419P00125000 | 2024-04-08 11:29AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM240419P00130000 | 2024-04-12 2:02PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| JPM240419P00135000 | 2024-04-08 10:41AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| JPM240419P00140000 | 2024-04-12 2:38PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240419P00145000 | 2024-04-15 3:06PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| JPM240419P00150000 | 2024-04-15 3:12PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| JPM240419P00155000 | 2024-04-15 3:46PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| JPM240419P00160000 | 2024-04-15 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 25.00% |
| JPM240419P00165000 | 2024-04-15 3:42PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 25.00% |
| JPM240419P00167500 | 2024-04-15 3:43PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| JPM240419P00170000 | 2024-04-15 3:51PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| JPM240419P00172500 | 2024-04-15 3:44PM EDT | 172.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 12.50% |
| JPM240419P00175000 | 2024-04-15 3:57PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,266 | 0 | 12.50% |
| JPM240419P00177500 | 2024-04-15 3:59PM EDT | 177.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 6.25% |
| JPM240419P00180000 | 2024-04-15 3:59PM EDT | 180.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6,946 | 0 | 3.13% |
| JPM240419P00182500 | 2024-04-15 3:59PM EDT | 182.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5,292 | 0 | 0.78% |
| JPM240419P00185000 | 2024-04-15 3:58PM EDT | 185.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 6,091 | 0 | 0.00% |
| JPM240419P00187500 | 2024-04-15 3:57PM EDT | 187.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 0.00% |
| JPM240419P00190000 | 2024-04-15 3:57PM EDT | 190.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| JPM240419P00192500 | 2024-04-15 3:57PM EDT | 192.50 | 9.48 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| JPM240419P00195000 | 2024-04-15 3:58PM EDT | 195.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| JPM240419P00197500 | 2024-04-15 3:57PM EDT | 197.50 | 14.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JPM240419P00200000 | 2024-04-15 2:46PM EDT | 200.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| JPM240419P00202500 | 2024-04-15 11:27AM EDT | 202.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240419P00205000 | 2024-04-12 2:53PM EDT | 205.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JPM240419P00207500 | 2024-04-15 11:27AM EDT | 207.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM240419P00210000 | 2024-04-12 2:34PM EDT | 210.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| JPM240419P00212500 | 2024-04-08 10:36AM EDT | 212.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240419P00215000 | 2024-04-12 2:34PM EDT | 215.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| JPM240419P00217500 | 2024-04-08 10:43AM EDT | 217.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240419P00220000 | 2024-04-12 12:53PM EDT | 220.00 | 35.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240419P00222500 | 2024-04-10 11:20AM EDT | 222.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240419P00225000 | 2024-03-22 3:35PM EDT | 225.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240419P00230000 | 2024-04-08 9:30AM EDT | 230.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.