JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM 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 | 96.00 | 97.55 | 0.00 | - | 3 | 1 | 330.27% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 90.25 | 92.70 | 0.00 | - | 40 | 20 | 245.31% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 39.85 | 42.70 | 0.00 | - | 1 | 0 | 173.97% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 34.90 | 37.80 | 0.00 | - | 1 | 0 | 158.89% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 31.10 | 32.80 | 0.00 | - | 3 | 10 | 111.04% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 21.30 | 22.15 | 0.00 | - | 2 | 54 | 71.00% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 19.05 | 19.75 | 0.00 | - | 25 | 40 | 70.80% |
| JPM240426C00175000 | 2024-04-22 12:41PM EDT | 175.00 | 16.15 | 16.35 | 17.15 | +2.90 | +21.89% | 1 | 108 | 57.81% |
| JPM240426C00177500 | 2024-04-22 1:02PM EDT | 177.50 | 13.00 | 14.05 | 14.40 | +1.96 | +17.75% | 1 | 113 | 55.52% |
| JPM240426C00180000 | 2024-04-23 11:25AM EDT | 180.00 | 11.90 | 11.70 | 12.00 | +2.33 | +24.35% | 19 | 3,595 | 50.39% |
| JPM240426C00182500 | 2024-04-23 11:03AM EDT | 182.50 | 9.25 | 9.15 | 9.65 | +2.25 | +32.14% | 161 | 1,458 | 45.48% |
| JPM240426C00185000 | 2024-04-23 11:36AM EDT | 185.00 | 7.00 | 7.00 | 7.15 | +2.22 | +45.49% | 204 | 3,286 | 36.62% |
| JPM240426C00187500 | 2024-04-23 11:35AM EDT | 187.50 | 4.70 | 4.60 | 4.75 | +1.87 | +66.08% | 423 | 3,284 | 28.83% |
| JPM240426C00190000 | 2024-04-23 11:32AM EDT | 190.00 | 2.58 | 2.58 | 2.64 | +1.03 | +66.45% | 1,301 | 3,744 | 23.22% |
| JPM240426C00192500 | 2024-04-23 11:37AM EDT | 192.50 | 1.10 | 1.11 | 1.14 | +0.50 | +86.21% | 2,252 | 5,018 | 20.29% |
| JPM240426C00195000 | 2024-04-23 11:33AM EDT | 195.00 | 0.41 | 0.38 | 0.40 | +0.21 | +105.00% | 2,317 | 2,858 | 19.73% |
| JPM240426C00197500 | 2024-04-23 11:37AM EDT | 197.50 | 0.12 | 0.12 | 0.13 | +0.04 | +44.44% | 1,665 | 2,562 | 20.36% |
| JPM240426C00200000 | 2024-04-23 11:32AM EDT | 200.00 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 843 | 2,736 | 22.07% |
| JPM240426C00202500 | 2024-04-23 11:32AM EDT | 202.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 335 | 420 | 25.20% |
| JPM240426C00205000 | 2024-04-23 9:52AM EDT | 205.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 96 | 1,169 | 29.69% |
| JPM240426C00207500 | 2024-04-22 2:17PM EDT | 207.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 307 | 53.56% |
| 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 | 41.41% |
| 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 | 59.38% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 110.55% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 98.44% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 128.22% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.73% |
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 | 0.75 | 0.00 | - | 3,500 | 3,500 | 309.77% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 153.13% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 213.67% |
| 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 | 0.75 | 0.00 | - | 2 | 3 | 179.88% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 163.67% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 148.05% |
| 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 | 67.19% |
| 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 | 0.03 | -0.01 | -50.00% | 2 | 96 | 59.38% |
| JPM240426P00165000 | 2024-04-23 10:58AM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 329 | 56.25% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 83 | 51.17% |
| JPM240426P00170000 | 2024-04-23 11:04AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 262 | 951 | 46.09% |
| JPM240426P00172500 | 2024-04-23 10:27AM EDT | 172.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 2 | 362 | 44.92% |
| JPM240426P00175000 | 2024-04-23 11:18AM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 59 | 1,578 | 39.45% |
| JPM240426P00177500 | 2024-04-23 10:56AM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 30 | 695 | 35.16% |
| JPM240426P00180000 | 2024-04-23 11:35AM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.05 | -41.67% | 350 | 3,665 | 30.37% |
| JPM240426P00182500 | 2024-04-23 11:28AM EDT | 182.50 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 290 | 2,126 | 25.88% |
| JPM240426P00185000 | 2024-04-23 11:30AM EDT | 185.00 | 0.12 | 0.11 | 0.12 | -0.26 | -68.42% | 818 | 2,436 | 21.49% |
| JPM240426P00187500 | 2024-04-23 11:37AM EDT | 187.50 | 0.29 | 0.27 | 0.29 | -0.60 | -67.42% | 1,203 | 1,181 | 18.95% |
| JPM240426P00190000 | 2024-04-23 11:32AM EDT | 190.00 | 0.74 | 0.72 | 0.76 | -1.18 | -61.46% | 1,377 | 279 | 16.94% |
| JPM240426P00192500 | 2024-04-23 11:27AM EDT | 192.50 | 1.75 | 1.85 | 1.89 | -2.05 | -53.95% | 471 | 103 | 15.87% |
| JPM240426P00195000 | 2024-04-23 11:25AM EDT | 195.00 | 3.70 | 3.55 | 3.80 | -2.20 | -37.29% | 7 | 3 | 15.82% |
| JPM240426P00197500 | 2024-04-22 3:51PM EDT | 197.50 | 6.44 | 5.45 | 5.90 | -1.78 | -21.65% | 1 | 1 | 0.00% |
| JPM240426P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 8.50 | 8.10 | 8.35 | -4.55 | -34.87% | 6 | 5 | 0.00% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 10.55 | 10.90 | 0.00 | - | 34 | 0 | 0.00% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 13.15 | 13.55 | 0.00 | - | 28 | 0 | 0.00% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 18.00 | 19.05 | 0.00 | - | 5 | 0 | 62.40% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 23.00 | 24.05 | 0.00 | - | - | 0 | 74.02% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 212.21% |
© 2024 Yahoo. All rights reserved.