JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM 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 | 97.50 | 100.35 | 0.00 | - | 3 | 1 | 623.44% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 92.50 | 95.00 | 0.00 | - | 40 | 20 | 484.38% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 43.10 | 45.65 | 0.00 | - | 1 | 0 | 309.57% |
| 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 | 33.30 | 35.20 | 0.00 | - | 3 | 10 | 234.18% |
| JPM240426C00170000 | 2024-04-26 10:49AM EDT | 170.00 | 23.73 | 23.55 | 23.95 | +0.12 | +0.51% | 2 | 54 | 112.50% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 20.95 | 21.45 | 0.00 | - | 25 | 40 | 50.00% |
| JPM240426C00175000 | 2024-04-26 3:20PM EDT | 175.00 | 19.00 | 18.50 | 18.85 | +1.00 | +5.56% | 2 | 108 | 108.01% |
| JPM240426C00177500 | 2024-04-24 10:08AM EDT | 177.50 | 16.48 | 15.65 | 16.60 | +1.73 | +11.73% | 1 | 113 | 117.48% |
| JPM240426C00180000 | 2024-04-26 3:37PM EDT | 180.00 | 14.00 | 13.55 | 13.90 | +1.25 | +9.80% | 201 | 3,537 | 61.72% |
| JPM240426C00182500 | 2024-04-26 3:40PM EDT | 182.50 | 11.38 | 10.45 | 11.40 | +0.24 | +2.15% | 296 | 1,361 | 74.41% |
| JPM240426C00185000 | 2024-04-26 3:44PM EDT | 185.00 | 8.55 | 8.55 | 8.95 | +0.36 | +4.16% | 556 | 2,965 | 64.16% |
| JPM240426C00187500 | 2024-04-26 3:40PM EDT | 187.50 | 6.37 | 6.10 | 6.40 | +0.73 | +12.94% | 92 | 2,956 | 46.78% |
| JPM240426C00190000 | 2024-04-26 3:42PM EDT | 190.00 | 3.77 | 3.55 | 3.90 | +0.12 | +3.29% | 616 | 2,553 | 32.03% |
| JPM240426C00192500 | 2024-04-26 3:40PM EDT | 192.50 | 1.32 | 1.11 | 1.41 | -0.02 | -1.49% | 2,923 | 3,260 | 15.82% |
| JPM240426C00195000 | 2024-04-26 3:31PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 8,867 | 2,954 | 7.03% |
| JPM240426C00197500 | 2024-04-26 1:22PM EDT | 197.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 913 | 2,845 | 19.14% |
| JPM240426C00200000 | 2024-04-26 10:06AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 2,544 | 26.56% |
| JPM240426C00202500 | 2024-04-26 10:00AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 462 | 35.16% |
| JPM240426C00205000 | 2024-04-26 2:06PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,254 | 43.75% |
| JPM240426C00207500 | 2024-04-25 9:39AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 51.56% |
| 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 | 70.31% |
| JPM240426C00220000 | 2024-04-25 9:57AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 306 | 84.38% |
| 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 | 0.01 | 0.00 | - | 3 | 14 | 121.88% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 186.72% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 143.75% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 1 | 230.47% |
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 | 425.00% |
| 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 | 0.01 | 0.00 | - | - | 2 | 262.50% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 243.75% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 225.00% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 200.00% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 181.25% |
| 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 | 0.01 | 0.00 | - | 11 | 546 | 143.75% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 90 | 131.25% |
| 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 | 0.01 | 0.00 | - | 2 | 96 | 112.50% |
| JPM240426P00165000 | 2024-04-25 9:43AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 367 | 106.25% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 83 | 96.88% |
| JPM240426P00170000 | 2024-04-26 10:24AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 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 | 2024-04-26 10:24AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,116 | 68.75% |
| JPM240426P00177500 | 2024-04-26 3:31PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 750 | 64.84% |
| JPM240426P00180000 | 2024-04-26 2:52PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,586 | 51.56% |
| JPM240426P00182500 | 2024-04-26 1:49PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 145 | 1,864 | 46.09% |
| JPM240426P00185000 | 2024-04-26 2:59PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 132 | 2,438 | 36.72% |
| JPM240426P00187500 | 2024-04-26 1:00PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 1,707 | 27.34% |
| JPM240426P00190000 | 2024-04-26 3:27PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 882 | 3,005 | 17.19% |
| JPM240426P00192500 | 2024-04-26 3:34PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 7,667 | 2,004 | 6.64% |
| JPM240426P00195000 | 2024-04-26 3:39PM EDT | 195.00 | 1.15 | 0.96 | 1.54 | -0.61 | -34.66% | 600 | 122 | 17.48% |
| JPM240426P00197500 | 2024-04-26 3:30PM EDT | 197.50 | 3.10 | 3.50 | 3.85 | -0.54 | -14.84% | 120 | 9 | 22.66% |
| JPM240426P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 7.28 | 6.05 | 7.00 | 0.00 | - | 1 | 3 | 67.87% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 7.90 | 8.85 | 0.00 | - | 34 | 0 | 44.53% |
| JPM240426P00205000 | 2024-04-26 11:21AM EDT | 205.00 | 11.80 | 10.65 | 12.00 | -5.65 | -32.38% | 13 | 0 | 98.24% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 15.30 | 16.45 | 0.00 | - | 5 | 0 | 88.09% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 20.20 | 21.45 | 0.00 | - | - | 0 | 108.40% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 471.29% |
© 2024 Yahoo. All rights reserved.