JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,591.89% |
| JPM240419C00080000 | 2024-02-23 12:45PM EDT | 80.00 | 104.35 | 115.40 | 118.35 | 0.00 | - | 1 | 0 | 1,464.84% |
| JPM240419C00090000 | 2024-02-21 4:49PM EDT | 90.00 | 91.12 | 106.00 | 108.75 | 0.00 | - | 1 | 1 | 1,316.80% |
| JPM240419C00095000 | 2024-04-08 1:10PM EDT | 95.00 | 103.55 | 84.80 | 88.35 | 0.00 | - | 2 | 2 | 430.08% |
| JPM240419C00100000 | 2024-04-12 12:48PM EDT | 100.00 | 84.50 | 79.55 | 83.25 | 0.00 | - | 1 | 1 | 357.03% |
| JPM240419C00110000 | 2024-04-03 2:14PM EDT | 110.00 | 89.20 | 69.55 | 73.25 | 0.00 | - | 3 | 0 | 305.08% |
| JPM240419C00115000 | 2024-04-03 2:14PM EDT | 115.00 | 83.20 | 64.80 | 68.25 | 0.00 | - | 40 | 0 | 307.03% |
| JPM240419C00120000 | 2024-04-03 2:14PM EDT | 120.00 | 78.50 | 59.55 | 63.25 | 0.00 | - | 35 | 0 | 257.03% |
| JPM240419C00125000 | 2024-04-03 3:58PM EDT | 125.00 | 72.90 | 54.75 | 58.25 | 0.00 | - | 2,150 | 0 | 253.13% |
| JPM240419C00130000 | 2024-04-16 10:03AM EDT | 130.00 | 50.63 | 49.55 | 53.25 | 0.00 | - | 2 | 2 | 212.50% |
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 135.00 | 61.65 | 44.55 | 48.25 | 0.00 | - | 4 | 9 | 191.02% |
| JPM240419C00140000 | 2024-04-12 2:59PM EDT | 140.00 | 44.40 | 39.60 | 43.00 | 0.00 | - | 5 | 13 | 146.88% |
| JPM240419C00145000 | 2024-04-03 3:58PM EDT | 145.00 | 53.00 | 34.65 | 38.25 | 0.00 | - | 9,509 | 0 | 157.42% |
| JPM240419C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 34.90 | 29.70 | 33.25 | 0.00 | - | 1 | 27 | 139.65% |
| JPM240419C00155000 | 2024-04-16 9:48AM EDT | 155.00 | 26.79 | 25.00 | 27.20 | 0.00 | - | 1 | 43 | 164.11% |
| JPM240419C00160000 | 2024-04-16 3:11PM EDT | 160.00 | 21.45 | 19.95 | 22.80 | 0.00 | - | 1 | 66 | 88.87% |
| JPM240419C00165000 | 2024-04-18 10:12AM EDT | 165.00 | 17.16 | 14.70 | 17.40 | -1.14 | -6.23% | 5 | 114 | 120.17% |
| JPM240419C00167500 | 2024-04-12 1:18PM EDT | 167.50 | 15.11 | 12.20 | 14.75 | -2.06 | -12.00% | 1 | 36 | 101.86% |
| JPM240419C00170000 | 2024-04-18 3:16PM EDT | 170.00 | 11.45 | 10.00 | 12.25 | +1.15 | +11.17% | 17 | 170 | 88.57% |
| JPM240419C00172500 | 2024-04-18 11:43AM EDT | 172.50 | 10.10 | 8.45 | 9.50 | +2.00 | +24.69% | 4 | 40 | 67.48% |
| JPM240419C00175000 | 2024-04-17 3:43PM EDT | 175.00 | 5.65 | 5.10 | 7.05 | -0.40 | -6.61% | 13 | 226 | 55.52% |
| JPM240419C00177500 | 2024-04-18 12:55PM EDT | 177.50 | 4.15 | 3.20 | 4.50 | +0.87 | +26.52% | 209 | 255 | 39.99% |
| JPM240419C00180000 | 2024-04-18 3:56PM EDT | 180.00 | 1.55 | 1.56 | 1.74 | +0.22 | +16.54% | 2,128 | 2,803 | 18.60% |
| JPM240419C00182500 | 2024-04-18 3:59PM EDT | 182.50 | 0.37 | 0.34 | 0.37 | -0.03 | -7.50% | 5,310 | 4,484 | 15.87% |
| JPM240419C00185000 | 2024-04-18 3:59PM EDT | 185.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 4,580 | 7,691 | 18.26% |
| JPM240419C00187500 | 2024-04-18 3:48PM EDT | 187.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,091 | 3,193 | 21.88% |
| JPM240419C00190000 | 2024-04-18 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,496 | 15,242 | 26.56% |
| JPM240419C00192500 | 2024-04-18 3:27PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 196 | 2,901 | 32.81% |
| JPM240419C00195000 | 2024-04-18 1:45PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 5,850 | 39.06% |
| JPM240419C00197500 | 2024-04-18 2:24PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 4,557 | 45.31% |
| JPM240419C00200000 | 2024-04-18 3:43PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,280 | 11,228 | 50.78% |
| JPM240419C00202500 | 2024-04-18 3:43PM EDT | 202.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 63 | 2,922 | 53.13% |
| JPM240419C00205000 | 2024-04-18 3:25PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 235 | 3,256 | 57.81% |
| JPM240419C00207500 | 2024-04-18 1:13PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,897 | 62.50% |
| JPM240419C00210000 | 2024-04-18 3:24PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,515 | 68.75% |
| JPM240419C00212500 | 2024-04-18 10:08AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,131 | 71.88% |
| JPM240419C00215000 | 2024-04-18 11:02AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,354 | 78.13% |
| JPM240419C00217500 | 2024-04-18 11:05AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 494 | 81.25% |
| JPM240419C00220000 | 2024-04-16 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,672 | 87.50% |
| JPM240419C00222500 | 2024-04-11 3:57PM EDT | 222.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 83 | 142 | 90.63% |
| JPM240419C00225000 | 2024-04-16 10:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 96.88% |
| JPM240419C00230000 | 2024-04-11 3:59PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 1,311 | 106.25% |
| JPM240419C00235000 | 2024-04-12 9:30AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 112.50% |
| JPM240419C00240000 | 2024-04-11 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 121.88% |
| JPM240419C00250000 | 2024-04-08 3:40PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 46 | 137.50% |
| JPM240419C00260000 | 2024-04-18 12:23PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 12 | 153.13% |
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 | 0.01 | 0.00 | - | 500 | 552 | 393.75% |
| JPM240419P00075000 | 2024-04-05 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,195 | 362.50% |
| JPM240419P00080000 | 2024-04-05 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 556 | 337.50% |
| JPM240419P00085000 | 2024-04-05 2:23PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 544 | 312.50% |
| JPM240419P00090000 | 2024-04-05 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,163 | 293.75% |
| JPM240419P00095000 | 2024-04-05 1:20PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,714 | 275.00% |
| JPM240419P00100000 | 2024-04-05 12:31PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,237 | 1,476 | 250.00% |
| JPM240419P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 231.25% |
| JPM240419P00110000 | 2024-04-04 11:49AM EDT | 110.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 20 | 866 | 408.98% |
| JPM240419P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,323 | 193.75% |
| JPM240419P00120000 | 2024-03-28 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 507 | 190.63% |
| JPM240419P00125000 | 2024-04-16 10:43AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,569 | 162.50% |
| JPM240419P00130000 | 2024-04-18 10:25AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 854 | 143.75% |
| JPM240419P00135000 | 2024-04-16 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,203 | 139.06% |
| JPM240419P00140000 | 2024-04-17 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 9,727 | 115.63% |
| JPM240419P00145000 | 2024-04-17 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 6,529 | 100.00% |
| JPM240419P00150000 | 2024-04-18 9:47AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,431 | 87.50% |
| JPM240419P00155000 | 2024-04-18 3:43PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 12,961 | 78.13% |
| JPM240419P00160000 | 2024-04-18 10:40AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 250 | 6,066 | 64.06% |
| JPM240419P00165000 | 2024-04-18 3:27PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 293 | 4,154 | 51.56% |
| JPM240419P00167500 | 2024-04-18 3:43PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 773 | 46.09% |
| JPM240419P00170000 | 2024-04-18 3:49PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 531 | 4,941 | 38.28% |
| JPM240419P00172500 | 2024-04-18 3:32PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 14 | 580 | 30.47% |
| JPM240419P00175000 | 2024-04-18 3:58PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 939 | 4,045 | 24.22% |
| JPM240419P00177500 | 2024-04-18 3:50PM EDT | 177.50 | 0.05 | 0.05 | 0.07 | -0.32 | -86.49% | 2,600 | 2,871 | 18.65% |
| JPM240419P00180000 | 2024-04-18 3:59PM EDT | 180.00 | 0.39 | 0.36 | 0.39 | -0.84 | -68.29% | 4,719 | 4,790 | 16.46% |
| JPM240419P00182500 | 2024-04-18 3:53PM EDT | 182.50 | 1.55 | 1.57 | 1.67 | -1.07 | -40.84% | 2,308 | 3,559 | 16.99% |
| JPM240419P00185000 | 2024-04-18 3:43PM EDT | 185.00 | 3.42 | 3.00 | 4.00 | -1.33 | -28.00% | 309 | 2,802 | 25.68% |
| JPM240419P00187500 | 2024-04-18 3:45PM EDT | 187.50 | 6.05 | 4.60 | 6.40 | -1.25 | -17.12% | 263 | 270 | 32.03% |
| JPM240419P00190000 | 2024-04-18 2:21PM EDT | 190.00 | 9.35 | 7.55 | 9.35 | -0.24 | -2.50% | 316 | 155 | 59.67% |
| JPM240419P00192500 | 2024-04-18 3:18PM EDT | 192.50 | 10.64 | 9.55 | 12.50 | -1.31 | -10.96% | 1,506 | 323 | 90.28% |
| JPM240419P00195000 | 2024-04-18 3:18PM EDT | 195.00 | 13.45 | 13.15 | 14.85 | -1.00 | -6.92% | 2,670 | 730 | 64.84% |
| JPM240419P00197500 | 2024-04-18 3:18PM EDT | 197.50 | 16.25 | 14.70 | 17.40 | -0.83 | -4.86% | 50 | 17 | 109.86% |
| JPM240419P00200000 | 2024-04-18 3:18PM EDT | 200.00 | 18.70 | 17.20 | 19.90 | -0.75 | -3.86% | 75 | 16 | 120.31% |
| JPM240419P00202500 | 2024-04-17 2:06PM EDT | 202.50 | 21.50 | 19.30 | 22.35 | 0.00 | - | 12 | 0 | 128.61% |
| JPM240419P00205000 | 2024-04-16 9:31AM EDT | 205.00 | 21.60 | 22.25 | 25.30 | 0.00 | - | 2 | 0 | 68.75% |
| JPM240419P00207500 | 2024-04-17 2:06PM EDT | 207.50 | 27.29 | 24.80 | 27.90 | 0.00 | - | 33 | 0 | 89.84% |
| JPM240419P00210000 | 2024-04-12 2:34PM EDT | 210.00 | 25.47 | 26.90 | 30.40 | 0.00 | - | 205 | 0 | 176.32% |
| JPM240419P00212500 | 2024-04-08 10:36AM EDT | 212.50 | 14.20 | 29.20 | 32.90 | 0.00 | - | 3 | 0 | 185.74% |
| JPM240419P00215000 | 2024-04-12 2:34PM EDT | 215.00 | 31.35 | 31.70 | 35.25 | 0.00 | - | 70 | 0 | 189.65% |
| JPM240419P00217500 | 2024-04-08 10:43AM EDT | 217.50 | 19.05 | 34.20 | 37.90 | 0.00 | - | 2 | 0 | 203.91% |
| JPM240419P00220000 | 2024-04-12 12:53PM EDT | 220.00 | 35.34 | 36.50 | 40.15 | 0.00 | - | 1 | 0 | 203.22% |
| JPM240419P00222500 | 2024-04-17 3:18PM EDT | 222.50 | 42.03 | 39.20 | 42.55 | 0.00 | - | 4 | 0 | 207.52% |
| JPM240419P00225000 | 2024-03-22 3:35PM EDT | 225.00 | 28.59 | 41.50 | 45.40 | 0.00 | - | 1 | 0 | 229.49% |
| JPM240419P00230000 | 2024-04-08 9:30AM EDT | 230.00 | 32.27 | 46.80 | 50.40 | 0.00 | - | - | 0 | 245.65% |
© 2024 Yahoo. All rights reserved.