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 | 1,640.33% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM240419C00100000 | 2024-04-12 12:48PM EDT | 100.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 | 2024-04-16 10:03AM EDT | 130.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 135.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| JPM240419C00140000 | 2024-04-12 2:59PM EDT | 140.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 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 | 27 | 0.00% |
| JPM240419C00155000 | 2024-04-16 9:48AM EDT | 155.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| JPM240419C00160000 | 2024-04-16 3:11PM EDT | 160.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| JPM240419C00165000 | 2024-04-15 1:30PM EDT | 165.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| JPM240419C00167500 | 2024-04-12 1:18PM EDT | 167.50 | 17.17 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| JPM240419C00170000 | 2024-04-17 1:47PM EDT | 170.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 27 | 170 | 0.00% |
| JPM240419C00172500 | 2024-04-17 11:00AM EDT | 172.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| JPM240419C00175000 | 2024-04-17 3:43PM EDT | 175.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 372 | 226 | 0.00% |
| JPM240419C00177500 | 2024-04-17 3:55PM EDT | 177.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 584 | 255 | 0.00% |
| JPM240419C00180000 | 2024-04-17 3:59PM EDT | 180.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,457 | 2,803 | 0.00% |
| JPM240419C00182500 | 2024-04-17 3:59PM EDT | 182.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,331 | 4,484 | 6.25% |
| JPM240419C00185000 | 2024-04-17 3:59PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,881 | 7,691 | 12.50% |
| JPM240419C00187500 | 2024-04-17 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,981 | 3,193 | 12.50% |
| JPM240419C00190000 | 2024-04-17 3:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,030 | 15,242 | 12.50% |
| JPM240419C00192500 | 2024-04-17 3:11PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 355 | 2,901 | 25.00% |
| JPM240419C00195000 | 2024-04-17 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,325 | 5,850 | 25.00% |
| JPM240419C00197500 | 2024-04-17 3:22PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 4,557 | 25.00% |
| JPM240419C00200000 | 2024-04-17 3:55PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,448 | 11,228 | 25.00% |
| JPM240419C00202500 | 2024-04-17 3:48PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 2,922 | 25.00% |
| JPM240419C00205000 | 2024-04-17 3:37PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 3,256 | 50.00% |
| JPM240419C00207500 | 2024-04-17 3:56PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,897 | 50.00% |
| JPM240419C00210000 | 2024-04-17 3:29PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 5,515 | 50.00% |
| JPM240419C00212500 | 2024-04-17 10:55AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,131 | 50.00% |
| JPM240419C00215000 | 2024-04-17 3:37PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,354 | 50.00% |
| JPM240419C00217500 | 2024-04-15 3:42PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 494 | 50.00% |
| JPM240419C00220000 | 2024-04-16 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 2,672 | 50.00% |
| JPM240419C00222500 | 2024-04-11 3:57PM EDT | 222.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 142 | 50.00% |
| JPM240419C00225000 | 2024-04-16 10:45AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 50.00% |
| JPM240419C00230000 | 2024-04-11 3:59PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 1,311 | 50.00% |
| JPM240419C00235000 | 2024-04-12 9:30AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| JPM240419C00240000 | 2024-04-11 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 50.00% |
| JPM240419C00250000 | 2024-04-08 3:40PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 50.00% |
| JPM240419C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 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 | 552 | 50.00% |
| JPM240419P00075000 | 2024-04-05 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,195 | 50.00% |
| JPM240419P00080000 | 2024-04-05 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 556 | 50.00% |
| JPM240419P00085000 | 2024-04-05 2:23PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 544 | 50.00% |
| JPM240419P00090000 | 2024-04-05 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,163 | 50.00% |
| JPM240419P00095000 | 2024-04-05 1:20PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,648 | 1,714 | 50.00% |
| JPM240419P00100000 | 2024-04-05 12:31PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,237 | 1,476 | 100.00% |
| JPM240419P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 50.00% |
| JPM240419P00110000 | 2024-04-04 11:49AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 866 | 50.00% |
| JPM240419P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,323 | 50.00% |
| JPM240419P00120000 | 2024-03-28 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 507 | 50.00% |
| JPM240419P00125000 | 2024-04-16 10:43AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,569 | 50.00% |
| JPM240419P00130000 | 2024-04-12 2:02PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 854 | 50.00% |
| JPM240419P00135000 | 2024-04-16 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,203 | 50.00% |
| JPM240419P00140000 | 2024-04-17 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 9,727 | 50.00% |
| JPM240419P00145000 | 2024-04-17 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 6,529 | 50.00% |
| JPM240419P00150000 | 2024-04-17 3:43PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 3,431 | 50.00% |
| JPM240419P00155000 | 2024-04-17 3:54PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 12,961 | 50.00% |
| JPM240419P00160000 | 2024-04-17 3:43PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 436 | 6,066 | 25.00% |
| JPM240419P00165000 | 2024-04-17 2:45PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 219 | 4,154 | 25.00% |
| JPM240419P00167500 | 2024-04-17 3:19PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 773 | 25.00% |
| JPM240419P00170000 | 2024-04-17 3:43PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 564 | 4,941 | 25.00% |
| JPM240419P00172500 | 2024-04-17 3:41PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 580 | 12.50% |
| JPM240419P00175000 | 2024-04-17 3:59PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,461 | 4,045 | 12.50% |
| JPM240419P00177500 | 2024-04-17 3:59PM EDT | 177.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,091 | 2,871 | 6.25% |
| JPM240419P00180000 | 2024-04-17 3:59PM EDT | 180.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3,844 | 4,790 | 0.20% |
| JPM240419P00182500 | 2024-04-17 3:59PM EDT | 182.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 498 | 3,559 | 0.00% |
| JPM240419P00185000 | 2024-04-17 3:57PM EDT | 185.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 395 | 2,802 | 0.00% |
| JPM240419P00187500 | 2024-04-17 3:57PM EDT | 187.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 394 | 270 | 0.00% |
| JPM240419P00190000 | 2024-04-17 3:15PM EDT | 190.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 11,602 | 155 | 0.00% |
| JPM240419P00192500 | 2024-04-17 3:50PM EDT | 192.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2,861 | 323 | 0.00% |
| JPM240419P00195000 | 2024-04-17 3:50PM EDT | 195.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 14,011 | 730 | 0.00% |
| JPM240419P00197500 | 2024-04-17 3:56PM EDT | 197.50 | 17.08 | 0.00 | 0.00 | 0.00 | - | 80 | 17 | 0.00% |
| JPM240419P00200000 | 2024-04-17 2:14PM EDT | 200.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 300 | 16 | 0.00% |
| JPM240419P00202500 | 2024-04-17 2:06PM EDT | 202.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM240419P00205000 | 2024-04-16 9:31AM EDT | 205.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240419P00207500 | 2024-04-17 2:06PM EDT | 207.50 | 27.29 | 0.00 | 0.00 | 0.00 | - | 33 | 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 | 2024-04-17 3:18PM EDT | 222.50 | 42.03 | 0.00 | 0.00 | 0.00 | - | 4 | 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.