JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM 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 | 95.40 | 98.05 | 0.00 | - | 3 | 1 | 267.97% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 90.50 | 92.45 | 0.00 | - | 40 | 20 | 353.32% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 39.90 | 43.80 | 0.00 | - | 1 | 0 | 119.34% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 35.25 | 38.05 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 30.35 | 33.55 | 0.00 | - | 3 | 10 | 99.02% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 20.65 | 22.85 | 0.00 | - | 2 | 54 | 58.01% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 18.45 | 21.15 | 0.00 | - | 25 | 40 | 76.76% |
| JPM240426C00175000 | 2024-04-22 12:41PM EDT | 175.00 | 16.15 | 15.60 | 18.05 | +2.90 | +21.89% | 1 | 108 | 50.78% |
| JPM240426C00177500 | 2024-04-22 1:02PM EDT | 177.50 | 13.00 | 13.30 | 15.90 | +1.96 | +17.75% | 1 | 113 | 54.98% |
| JPM240426C00180000 | 2024-04-23 12:37PM EDT | 180.00 | 11.90 | 11.20 | 12.05 | +2.33 | +24.35% | 21 | 3,595 | 45.85% |
| JPM240426C00182500 | 2024-04-23 12:20PM EDT | 182.50 | 9.20 | 8.90 | 9.55 | +2.20 | +31.43% | 163 | 1,458 | 38.18% |
| JPM240426C00185000 | 2024-04-23 12:17PM EDT | 185.00 | 6.90 | 6.80 | 7.00 | +2.12 | +44.35% | 210 | 3,286 | 29.10% |
| JPM240426C00187500 | 2024-04-23 12:39PM EDT | 187.50 | 4.55 | 4.55 | 4.65 | +1.72 | +58.70% | 512 | 3,284 | 23.93% |
| JPM240426C00190000 | 2024-04-23 12:36PM EDT | 190.00 | 2.55 | 2.50 | 2.57 | +1.00 | +64.52% | 1,380 | 3,744 | 20.24% |
| JPM240426C00192500 | 2024-04-23 12:32PM EDT | 192.50 | 1.11 | 1.08 | 1.11 | +0.51 | +85.00% | 2,545 | 5,018 | 18.65% |
| JPM240426C00195000 | 2024-04-23 12:35PM EDT | 195.00 | 0.38 | 0.36 | 0.38 | +0.18 | +90.00% | 2,606 | 2,858 | 18.51% |
| JPM240426C00197500 | 2024-04-23 12:33PM EDT | 197.50 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 2,033 | 2,562 | 19.34% |
| JPM240426C00200000 | 2024-04-23 12:39PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 876 | 2,736 | 21.49% |
| JPM240426C00202500 | 2024-04-23 12:16PM EDT | 202.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 336 | 420 | 25.78% |
| JPM240426C00205000 | 2024-04-23 9:52AM EDT | 205.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 96 | 1,169 | 35.35% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 307 | 52.93% |
| JPM240426C00210000 | 2024-04-22 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,283 | 33.59% |
| JPM240426C00215000 | 2024-04-23 9:53AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 518 | 40.63% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 48.44% |
| 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 | 0.75 | 0.00 | - | 3 | 14 | 109.96% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 98.05% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 127.64% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.14% |
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 | 67.19% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 62.50% |
| 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 | 0.02 | -0.01 | -50.00% | 44 | 329 | 53.13% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 83 | 51.56% |
| JPM240426P00170000 | 2024-04-23 11:04AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 262 | 951 | 46.48% |
| JPM240426P00172500 | 2024-04-23 10:27AM EDT | 172.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 362 | 43.75% |
| JPM240426P00175000 | 2024-04-23 12:28PM EDT | 175.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 171 | 1,578 | 39.84% |
| JPM240426P00177500 | 2024-04-23 12:14PM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 33 | 695 | 35.55% |
| JPM240426P00180000 | 2024-04-23 12:18PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.04 | -36.36% | 467 | 3,665 | 30.86% |
| JPM240426P00182500 | 2024-04-23 11:57AM EDT | 182.50 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 291 | 2,126 | 26.47% |
| JPM240426P00185000 | 2024-04-23 12:21PM EDT | 185.00 | 0.13 | 0.12 | 0.13 | -0.25 | -65.79% | 883 | 2,436 | 22.46% |
| JPM240426P00187500 | 2024-04-23 12:32PM EDT | 187.50 | 0.28 | 0.25 | 0.27 | -0.61 | -68.54% | 1,252 | 1,181 | 19.29% |
| JPM240426P00190000 | 2024-04-23 12:37PM EDT | 190.00 | 0.73 | 0.73 | 0.76 | -1.19 | -61.98% | 1,825 | 279 | 18.02% |
| JPM240426P00192500 | 2024-04-23 12:32PM EDT | 192.50 | 1.80 | 1.76 | 1.82 | -2.00 | -52.63% | 614 | 103 | 16.87% |
| JPM240426P00195000 | 2024-04-23 11:25AM EDT | 195.00 | 3.70 | 2.31 | 3.70 | -2.20 | -37.29% | 7 | 3 | 17.95% |
| JPM240426P00197500 | 2024-04-23 11:41AM EDT | 197.50 | 6.03 | 4.15 | 6.60 | -2.19 | -26.64% | 2 | 1 | 33.67% |
| JPM240426P00200000 | 2024-04-23 12:08PM EDT | 200.00 | 8.30 | 8.15 | 8.45 | -4.75 | -36.40% | 7 | 5 | 24.51% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 9.50 | 11.25 | 0.00 | - | 34 | 0 | 41.02% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 11.70 | 14.90 | 0.00 | - | 28 | 0 | 72.58% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 17.40 | 18.85 | 0.00 | - | 5 | 0 | 62.99% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 21.45 | 24.60 | 0.00 | - | - | 0 | 95.31% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 214.84% |
© 2024 Yahoo. All rights reserved.