JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM 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 | 96.30 | 100.65 | 0.00 | - | 3 | 1 | 904.69% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 91.65 | 94.65 | 0.00 | - | 40 | 20 | 719.14% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 41.70 | 44.70 | 0.00 | - | 1 | 0 | 328.13% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 31.70 | 34.70 | 0.00 | - | 3 | 10 | 260.74% |
| JPM240426C00170000 | 2024-04-25 12:30PM EDT | 170.00 | 23.61 | 21.70 | 24.70 | 0.00 | - | 1 | 54 | 195.02% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 18.90 | 22.95 | 0.00 | - | 25 | 40 | 215.92% |
| JPM240426C00175000 | 2024-04-25 11:06AM EDT | 175.00 | 18.00 | 16.40 | 20.45 | 0.00 | - | 3 | 108 | 197.51% |
| JPM240426C00177500 | 2024-04-24 10:08AM EDT | 177.50 | 14.75 | 13.90 | 17.95 | 0.00 | - | 1 | 113 | 178.91% |
| JPM240426C00180000 | 2024-04-25 2:29PM EDT | 180.00 | 12.75 | 12.00 | 14.40 | 0.00 | - | 31 | 3,537 | 113.77% |
| JPM240426C00182500 | 2024-04-25 3:56PM EDT | 182.50 | 11.14 | 10.20 | 11.25 | 0.00 | - | 32 | 1,361 | 0.00% |
| JPM240426C00185000 | 2024-04-25 3:21PM EDT | 185.00 | 8.19 | 7.50 | 8.95 | 0.00 | - | 36 | 2,965 | 54.88% |
| JPM240426C00187500 | 2024-04-25 3:36PM EDT | 187.50 | 5.64 | 5.05 | 6.45 | 0.00 | - | 124 | 2,956 | 41.99% |
| JPM240426C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 3.35 | 0.00 | 0.00 | -0.30 | -7.59% | 1 | 2,553 | 0.00% |
| JPM240426C00192500 | 2024-04-26 9:30AM EDT | 192.50 | 1.43 | 0.00 | 0.00 | +0.09 | +7.20% | 3 | 3,260 | 0.00% |
| JPM240426C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 0.19 | 0.00 | 0.00 | -0.10 | -25.64% | 1 | 2,954 | 3.13% |
| JPM240426C00197500 | 2024-04-26 9:30AM EDT | 197.50 | 0.03 | 0.00 | 0.00 | -0.02 | -28.57% | 100 | 2,845 | 12.50% |
| JPM240426C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,544 | 12.50% |
| JPM240426C00202500 | 2024-04-25 3:48PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 462 | 25.00% |
| JPM240426C00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,254 | 25.00% |
| JPM240426C00207500 | 2024-04-25 9:39AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 25.00% |
| JPM240426C00210000 | 2024-04-25 10:26AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,281 | 56.25% |
| JPM240426C00215000 | 2024-04-25 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 537 | 68.75% |
| JPM240426C00220000 | 2024-04-25 9:57AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 50.00% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 103 | 149 | 96.88% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 109.38% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 0.00 | 0.00 | - | 1,350 | 1,383 | 50.00% |
| JPM240426P00100000 | 2024-04-19 3:33PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,500 | 3,500 | 387.50% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 312.50% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| JPM240426P00150000 | 2024-04-24 2:05PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 162.50% |
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 546 | 50.00% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 90 | 50.00% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 125.00% |
| JPM240426P00162500 | 2024-04-23 10:58AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| JPM240426P00165000 | 2024-04-25 9:43AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 367 | 112.50% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 83 | 96.88% |
| JPM240426P00170000 | 2024-04-25 1:58PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,080 | 87.50% |
| JPM240426P00172500 | 2024-04-25 3:58PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 323 | 78.13% |
| JPM240426P00175000 | 2024-04-25 3:58PM EDT | 175.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 47 | 2,116 | 68.75% |
| JPM240426P00177500 | 2024-04-25 3:48PM EDT | 177.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 750 | 65.63% |
| JPM240426P00180000 | 2024-04-25 3:44PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 907 | 2,586 | 25.00% |
| JPM240426P00182500 | 2024-04-25 1:40PM EDT | 182.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 399 | 1,864 | 50.78% |
| JPM240426P00185000 | 2024-04-25 3:57PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,242 | 2,438 | 25.00% |
| JPM240426P00187500 | 2024-04-25 3:58PM EDT | 187.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,209 | 1,707 | 33.99% |
| JPM240426P00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | -0.06 | -35.29% | 7 | 3,005 | 12.50% |
| JPM240426P00192500 | 2024-04-26 9:30AM EDT | 192.50 | 0.36 | 0.00 | 0.00 | -0.17 | -24.29% | 7 | 2,004 | 3.13% |
| JPM240426P00195000 | 2024-04-25 3:56PM EDT | 195.00 | 1.76 | 1.78 | 1.99 | 0.00 | - | 389 | 122 | 32.62% |
| JPM240426P00197500 | 2024-04-25 12:37PM EDT | 197.50 | 3.64 | 3.80 | 4.70 | 0.00 | - | 5 | 9 | 59.67% |
| JPM240426P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 7.28 | 5.95 | 7.45 | 0.00 | - | 1 | 3 | 60.55% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 8.80 | 9.80 | 0.00 | - | 34 | 0 | 79.83% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 10.80 | 12.70 | 0.00 | - | 28 | 0 | 91.99% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 15.75 | 17.75 | 0.00 | - | 5 | 0 | 118.56% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 20.50 | 23.05 | 0.00 | - | - | 0 | 144.53% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 473.78% |
© 2024 Yahoo. All rights reserved.