JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.31 | 36.65 | 39.20 | 0.00 | - | - | 1 | 141.31% |
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 22.77 | 22.75 | 23.20 | -1.76 | -7.17% | 1 | 21 | 93.12% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 20.35 | 20.25 | 20.65 | -1.36 | -6.26% | 1 | 2 | 84.13% |
| JPM240510C00175000 | 2024-05-02 1:55PM EDT | 175.00 | 16.35 | 17.75 | 18.20 | 0.00 | - | 1 | 102 | 76.47% |
| JPM240510C00177500 | 2024-05-03 9:32AM EDT | 177.50 | 14.92 | 15.30 | 16.15 | 0.00 | - | 1 | 1 | 73.73% |
| JPM240510C00180000 | 2024-05-07 10:42AM EDT | 180.00 | 12.55 | 12.50 | 13.30 | +1.39 | +12.46% | 5 | 175 | 57.76% |
| JPM240510C00182500 | 2024-05-07 10:30AM EDT | 182.50 | 10.30 | 10.00 | 10.80 | +2.11 | +25.76% | 12 | 45 | 56.98% |
| JPM240510C00185000 | 2024-05-07 10:20AM EDT | 185.00 | 8.10 | 7.85 | 8.15 | +0.87 | +12.03% | 12 | 336 | 44.82% |
| JPM240510C00187500 | 2024-05-07 10:57AM EDT | 187.50 | 5.64 | 5.35 | 5.75 | +0.84 | +17.50% | 110 | 217 | 36.52% |
| JPM240510C00190000 | 2024-05-07 11:10AM EDT | 190.00 | 3.29 | 3.15 | 3.30 | +0.61 | +22.76% | 405 | 2,148 | 26.20% |
| JPM240510C00192500 | 2024-05-07 11:18AM EDT | 192.50 | 1.53 | 1.44 | 1.48 | +0.31 | +25.41% | 985 | 4,109 | 20.87% |
| JPM240510C00195000 | 2024-05-07 11:22AM EDT | 195.00 | 0.46 | 0.45 | 0.47 | +0.08 | +21.05% | 6,129 | 4,077 | 18.51% |
| JPM240510C00197500 | 2024-05-07 11:19AM EDT | 197.50 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 298 | 1,909 | 17.48% |
| JPM240510C00200000 | 2024-05-07 11:13AM EDT | 200.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 685 | 3,231 | 18.95% |
| JPM240510C00202500 | 2024-05-07 10:15AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 455 | 20.70% |
| JPM240510C00205000 | 2024-05-06 12:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 232 | 25.00% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 28.91% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 32.81% |
| JPM240510C00212500 | 2024-05-07 10:09AM EDT | 212.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 67 | 41.41% |
| JPM240510C00215000 | 2024-05-07 10:09AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 40.63% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 47.66% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 76 | 89.94% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 50.00% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 88.67% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 109.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 109.38% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 96.88% |
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 69 | 78.13% |
| JPM240510P00155000 | 2024-05-06 2:20PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,054 | 68.75% |
| JPM240510P00160000 | 2024-05-06 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,991 | 50.00% |
| JPM240510P00162500 | 2024-05-06 1:16PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 545 | 25.00% |
| JPM240510P00165000 | 2024-05-06 3:53PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 534 | 993 | 55.47% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 17 | 29 | 52.34% |
| JPM240510P00170000 | 2024-05-06 3:51PM EDT | 170.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 546 | 1,444 | 47.27% |
| JPM240510P00172500 | 2024-05-07 10:39AM EDT | 172.50 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 1 | 75 | 50.59% |
| JPM240510P00175000 | 2024-05-06 3:48PM EDT | 175.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 93 | 312 | 39.06% |
| JPM240510P00177500 | 2024-05-07 10:40AM EDT | 177.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 103 | 401 | 33.99% |
| JPM240510P00180000 | 2024-05-07 11:21AM EDT | 180.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 139 | 606 | 29.88% |
| JPM240510P00182500 | 2024-05-07 9:41AM EDT | 182.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 13 | 846 | 25.29% |
| JPM240510P00185000 | 2024-05-07 11:20AM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 264 | 1,988 | 20.80% |
| JPM240510P00187500 | 2024-05-07 11:05AM EDT | 187.50 | 0.12 | 0.11 | 0.11 | -0.14 | -53.85% | 85 | 1,853 | 16.16% |
| JPM240510P00190000 | 2024-05-07 11:20AM EDT | 190.00 | 0.33 | 0.32 | 0.33 | -0.29 | -46.77% | 761 | 2,342 | 13.33% |
| JPM240510P00192500 | 2024-05-07 11:09AM EDT | 192.50 | 1.04 | 1.04 | 1.07 | -0.39 | -27.27% | 316 | 1,514 | 10.57% |
| JPM240510P00195000 | 2024-05-07 10:56AM EDT | 195.00 | 2.45 | 2.41 | 2.66 | -0.85 | -25.76% | 6 | 487 | 0.00% |
| JPM240510P00197500 | 2024-05-06 9:34AM EDT | 197.50 | 5.72 | 4.45 | 4.90 | 0.00 | - | 11 | 7 | 0.00% |
| JPM240510P00200000 | 2024-05-06 9:34AM EDT | 200.00 | 7.54 | 7.05 | 8.05 | 0.00 | - | 3 | 11 | 25.15% |
| JPM240510P00202500 | 2024-05-02 10:09AM EDT | 202.50 | 11.70 | 9.30 | 10.15 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 11.35 | 12.40 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 16.50 | 17.40 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 25.90 | 28.85 | 0.00 | - | 1 | 0 | 98.73% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 31.05 | 34.05 | 0.00 | - | - | 0 | 115.92% |
© 2024 Yahoo. All rights reserved.