JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-05-08 11:41AM EDT | 155.00 | 37.73 | 41.95 | 45.60 | 0.00 | - | 1 | 0 | 156.25% |
| JPM240510C00170000 | 2024-05-08 9:43AM EDT | 170.00 | 22.46 | 26.95 | 30.85 | 0.00 | - | 1 | 20 | 150.78% |
| JPM240510C00172500 | 2024-05-08 3:20PM EDT | 172.50 | 23.26 | 24.50 | 28.35 | 0.00 | - | 3 | 1 | 142.97% |
| JPM240510C00175000 | 2024-05-10 2:37PM EDT | 175.00 | 23.81 | 22.70 | 24.60 | +1.16 | +5.12% | 20 | 97 | 187.11% |
| JPM240510C00177500 | 2024-05-10 9:39AM EDT | 177.50 | 21.54 | 19.20 | 23.30 | +6.62 | +44.37% | 1 | 1 | 226.95% |
| JPM240510C00180000 | 2024-05-10 1:55PM EDT | 180.00 | 18.95 | 17.85 | 19.20 | +1.30 | +7.37% | 14 | 155 | 131.06% |
| JPM240510C00182500 | 2024-05-10 3:26PM EDT | 182.50 | 16.85 | 15.30 | 17.55 | +4.85 | +40.42% | 36 | 40 | 93.75% |
| JPM240510C00185000 | 2024-05-10 2:07PM EDT | 185.00 | 14.05 | 13.20 | 14.50 | +1.65 | +13.31% | 33 | 320 | 72.27% |
| JPM240510C00187500 | 2024-05-10 2:51PM EDT | 187.50 | 11.43 | 10.20 | 13.00 | +2.42 | +26.86% | 3 | 134 | 81.84% |
| JPM240510C00190000 | 2024-05-10 3:54PM EDT | 190.00 | 9.00 | 8.10 | 9.10 | +1.40 | +18.42% | 90 | 1,801 | 67.58% |
| JPM240510C00192500 | 2024-05-10 3:44PM EDT | 192.50 | 6.55 | 6.05 | 6.70 | +1.55 | +31.00% | 288 | 3,820 | 57.42% |
| JPM240510C00195000 | 2024-05-10 3:55PM EDT | 195.00 | 3.80 | 2.98 | 4.05 | +1.28 | +50.79% | 1,063 | 3,534 | 35.16% |
| JPM240510C00197500 | 2024-05-10 3:59PM EDT | 197.50 | 1.30 | 0.88 | 1.50 | +0.57 | +78.08% | 3,907 | 4,033 | 16.60% |
| JPM240510C00200000 | 2024-05-10 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 17,342 | 5,295 | 6.64% |
| JPM240510C00202500 | 2024-05-10 12:00PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 508 | 925 | 16.41% |
| JPM240510C00205000 | 2024-05-10 3:32PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 443 | 25.78% |
| JPM240510C00207500 | 2024-05-09 10:03AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 45 | 34.38% |
| JPM240510C00210000 | 2024-05-09 9:53AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 173 | 42.19% |
| JPM240510C00212500 | 2024-05-09 10:07AM EDT | 212.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 79 | 50.00% |
| JPM240510C00215000 | 2024-05-10 10:47AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 371 | 57.81% |
| JPM240510C00220000 | 2024-05-10 2:56PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 86 | 68.75% |
| JPM240510C00225000 | 2024-05-09 11:04AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 86 | 81.25% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 93.75% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 153.13% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 195.31% |
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 | 237.50% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 212.50% |
| JPM240510P00150000 | 2024-05-09 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,051 | 175.00% |
| JPM240510P00155000 | 2024-05-06 2:20PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,054 | 156.25% |
| JPM240510P00160000 | 2024-05-06 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,991 | 137.50% |
| JPM240510P00162500 | 2024-05-06 1:16PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 358 | 545 | 131.25% |
| JPM240510P00165000 | 2024-05-07 1:51PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 993 | 118.75% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 17 | 29 | 112.50% |
| JPM240510P00170000 | 2024-05-09 10:49AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,442 | 103.13% |
| JPM240510P00172500 | 2024-05-09 10:14AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 68 | 93.75% |
| JPM240510P00175000 | 2024-05-10 1:47PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,000 | 84.38% |
| JPM240510P00177500 | 2024-05-09 11:36AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 574 | 75.00% |
| JPM240510P00180000 | 2024-05-10 12:59PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,280 | 68.75% |
| JPM240510P00182500 | 2024-05-10 3:17PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 764 | 59.38% |
| JPM240510P00185000 | 2024-05-10 3:17PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 2,449 | 50.00% |
| JPM240510P00187500 | 2024-05-10 11:21AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 252 | 1,537 | 25.00% |
| JPM240510P00190000 | 2024-05-10 11:21AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 342 | 3,146 | 35.94% |
| JPM240510P00192500 | 2024-05-10 3:15PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 123 | 3,174 | 29.30% |
| JPM240510P00195000 | 2024-05-10 3:38PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 470 | 4,654 | 17.19% |
| JPM240510P00197500 | 2024-05-10 3:59PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 8,330 | 631 | 6.84% |
| JPM240510P00200000 | 2024-05-10 3:17PM EDT | 200.00 | 0.89 | 0.93 | 2.59 | -1.62 | -64.54% | 276 | 16 | 45.95% |
| JPM240510P00202500 | 2024-05-09 9:49AM EDT | 202.50 | 6.30 | 2.94 | 4.40 | 0.00 | - | 8 | 0 | 47.90% |
| JPM240510P00205000 | 2024-05-09 12:03PM EDT | 205.00 | 8.20 | 5.80 | 6.75 | 0.00 | - | 1 | 1 | 58.98% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 10.40 | 12.25 | 0.00 | - | 16 | 0 | 58.98% |
| JPM240510P00220000 | 2024-05-09 9:32AM EDT | 220.00 | 24.75 | 19.85 | 22.25 | 0.00 | - | 10 | 0 | 162.89% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 24.40 | 28.00 | 0.00 | - | - | 0 | 220.90% |
© 2024 Yahoo. All rights reserved.