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 | 1,976.56% |
| JPM240419C00080000 | 2024-02-23 12:45PM EDT | 80.00 | 104.35 | 115.40 | 118.35 | 0.00 | - | 1 | 0 | 1,811.82% |
| JPM240419C00090000 | 2024-02-21 4:49PM EDT | 90.00 | 91.12 | 106.00 | 108.75 | 0.00 | - | 1 | 1 | 1,634.47% |
| JPM240419C00095000 | 2024-04-08 1:10PM EDT | 95.00 | 103.55 | 88.55 | 91.75 | 0.00 | - | 2 | 2 | 754.69% |
| JPM240419C00100000 | 2024-04-12 12:48PM EDT | 100.00 | 84.50 | 83.55 | 86.75 | 0.00 | - | 1 | 1 | 704.10% |
| JPM240419C00110000 | 2024-04-03 2:14PM EDT | 110.00 | 89.20 | 73.55 | 76.75 | 0.00 | - | 3 | 0 | 609.77% |
| JPM240419C00115000 | 2024-04-03 2:14PM EDT | 115.00 | 83.20 | 68.55 | 71.75 | 0.00 | - | 40 | 0 | 565.63% |
| JPM240419C00120000 | 2024-04-03 2:14PM EDT | 120.00 | 78.50 | 63.55 | 66.75 | 0.00 | - | 35 | 0 | 523.05% |
| JPM240419C00125000 | 2024-04-03 3:58PM EDT | 125.00 | 72.90 | 58.55 | 61.75 | 0.00 | - | 2,150 | 0 | 481.84% |
| JPM240419C00130000 | 2024-04-16 10:03AM EDT | 130.00 | 50.63 | 53.55 | 56.75 | 0.00 | - | 2 | 2 | 442.19% |
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 135.00 | 61.65 | 48.55 | 51.75 | 0.00 | - | 4 | 9 | 403.52% |
| JPM240419C00140000 | 2024-04-12 2:59PM EDT | 140.00 | 44.40 | 43.55 | 46.75 | 0.00 | - | 5 | 13 | 366.02% |
| JPM240419C00145000 | 2024-04-03 3:58PM EDT | 145.00 | 53.00 | 38.55 | 41.75 | 0.00 | - | 9,509 | 0 | 329.30% |
| JPM240419C00150000 | 2024-04-19 11:17AM EDT | 150.00 | 32.83 | 33.50 | 36.80 | -2.07 | -5.93% | 25 | 27 | 297.07% |
| JPM240419C00155000 | 2024-04-19 1:04PM EDT | 155.00 | 29.35 | 28.50 | 31.80 | +2.56 | +9.56% | 43 | 43 | 261.33% |
| JPM240419C00160000 | 2024-04-19 3:05PM EDT | 160.00 | 25.13 | 23.50 | 26.80 | +3.68 | +17.16% | 52 | 66 | 225.98% |
| JPM240419C00165000 | 2024-04-19 3:53PM EDT | 165.00 | 19.50 | 19.65 | 21.80 | +2.34 | +13.64% | 108 | 114 | 190.63% |
| JPM240419C00167500 | 2024-04-18 11:43AM EDT | 167.50 | 14.66 | 16.10 | 19.30 | -0.45 | -2.98% | 35 | 37 | 172.95% |
| JPM240419C00170000 | 2024-04-19 3:49PM EDT | 170.00 | 15.65 | 14.85 | 16.80 | +4.20 | +36.68% | 100 | 162 | 73.44% |
| JPM240419C00172500 | 2024-04-18 11:43AM EDT | 172.50 | 10.10 | 11.00 | 14.30 | 0.00 | - | 4 | 41 | 137.11% |
| JPM240419C00175000 | 2024-04-19 3:45PM EDT | 175.00 | 10.15 | 8.60 | 11.80 | +4.50 | +79.65% | 17 | 226 | 118.75% |
| JPM240419C00177500 | 2024-04-19 2:11PM EDT | 177.50 | 7.15 | 6.05 | 9.30 | +3.00 | +72.29% | 13 | 180 | 99.90% |
| JPM240419C00180000 | 2024-04-19 3:54PM EDT | 180.00 | 5.75 | 4.75 | 6.55 | +4.20 | +270.97% | 1,782 | 2,728 | 71.29% |
| JPM240419C00182500 | 2024-04-19 3:58PM EDT | 182.50 | 3.23 | 2.65 | 4.30 | +2.86 | +772.97% | 3,388 | 4,090 | 59.28% |
| JPM240419C00185000 | 2024-04-19 3:59PM EDT | 185.00 | 0.60 | 0.78 | 1.89 | +0.55 | +1,100.00% | 11,074 | 7,630 | 37.60% |
| JPM240419C00187500 | 2024-04-19 3:56PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 599 | 2,831 | 9.18% |
| JPM240419C00190000 | 2024-04-19 3:58PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 437 | 15,065 | 19.53% |
| JPM240419C00192500 | 2024-04-19 3:31PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,919 | 28.91% |
| JPM240419C00195000 | 2024-04-19 3:21PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 799 | 5,800 | 38.28% |
| JPM240419C00197500 | 2024-04-19 2:38PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,521 | 46.88% |
| JPM240419C00200000 | 2024-04-19 3:38PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 12,135 | 51.56% |
| JPM240419C00202500 | 2024-04-19 3:26PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 2,863 | 59.38% |
| JPM240419C00205000 | 2024-04-19 12:54PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,095 | 65.63% |
| JPM240419C00207500 | 2024-04-19 10:02AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,874 | 75.00% |
| JPM240419C00210000 | 2024-04-19 2:25PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,508 | 81.25% |
| JPM240419C00212500 | 2024-04-19 10:15AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,083 | 87.50% |
| JPM240419C00215000 | 2024-04-18 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,350 | 93.75% |
| JPM240419C00217500 | 2024-04-19 2:25PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 492 | 103.13% |
| JPM240419C00220000 | 2024-04-16 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,672 | 109.38% |
| JPM240419C00222500 | 2024-04-11 3:57PM EDT | 222.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 83 | 142 | 115.63% |
| JPM240419C00225000 | 2024-04-16 10:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 121.88% |
| JPM240419C00230000 | 2024-04-11 3:59PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 1,311 | 134.38% |
| JPM240419C00235000 | 2024-04-12 9:30AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 146.88% |
| JPM240419C00240000 | 2024-04-11 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 156.25% |
| JPM240419C00250000 | 2024-04-08 3:40PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 46 | 181.25% |
| JPM240419C00260000 | 2024-04-18 12:23PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 200.00% |
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 | 575.00% |
| JPM240419P00075000 | 2024-04-05 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,195 | 525.00% |
| JPM240419P00080000 | 2024-04-05 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 556 | 500.00% |
| JPM240419P00085000 | 2024-04-05 2:23PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 544 | 462.50% |
| JPM240419P00090000 | 2024-04-05 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1,000 | 1,163 | 579.69% |
| JPM240419P00095000 | 2024-04-18 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,715 | 393.75% |
| JPM240419P00100000 | 2024-04-05 12:31PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,237 | 1,476 | 375.00% |
| JPM240419P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 337.50% |
| JPM240419P00110000 | 2024-04-04 11:49AM EDT | 110.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 20 | 866 | 467.19% |
| JPM240419P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,323 | 287.50% |
| JPM240419P00120000 | 2024-03-28 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 507 | 262.50% |
| JPM240419P00125000 | 2024-04-18 10:52AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,568 | 243.75% |
| JPM240419P00130000 | 2024-04-19 12:11PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 853 | 218.75% |
| JPM240419P00135000 | 2024-04-16 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,203 | 212.50% |
| JPM240419P00140000 | 2024-04-17 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 9,727 | 175.00% |
| JPM240419P00145000 | 2024-04-17 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 6,529 | 156.25% |
| JPM240419P00150000 | 2024-04-18 9:47AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,431 | 137.50% |
| JPM240419P00155000 | 2024-04-18 3:43PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12,955 | 118.75% |
| JPM240419P00160000 | 2024-04-19 10:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,066 | 96.88% |
| JPM240419P00165000 | 2024-04-19 3:55PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,263 | 81.25% |
| JPM240419P00167500 | 2024-04-19 10:03AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 767 | 71.88% |
| JPM240419P00170000 | 2024-04-19 2:09PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 5,027 | 62.50% |
| JPM240419P00172500 | 2024-04-19 3:17PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 577 | 53.13% |
| JPM240419P00175000 | 2024-04-19 3:40PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 555 | 3,595 | 46.88% |
| JPM240419P00177500 | 2024-04-19 2:47PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 296 | 3,300 | 36.72% |
| JPM240419P00180000 | 2024-04-19 3:35PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 1,866 | 5,458 | 26.56% |
| JPM240419P00182500 | 2024-04-19 3:53PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -1.54 | -99.35% | 2,838 | 3,596 | 16.41% |
| JPM240419P00185000 | 2024-04-19 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -3.41 | -99.71% | 1,067 | 2,759 | 5.08% |
| JPM240419P00187500 | 2024-04-19 3:31PM EDT | 187.50 | 2.52 | 0.80 | 2.45 | -3.53 | -58.35% | 39 | 246 | 37.01% |
| JPM240419P00190000 | 2024-04-19 3:16PM EDT | 190.00 | 5.00 | 3.25 | 6.40 | -4.35 | -46.52% | 34 | 121 | 53.17% |
| JPM240419P00192500 | 2024-04-19 1:00PM EDT | 192.50 | 7.75 | 5.75 | 8.70 | -2.89 | -27.16% | 12 | 317 | 66.31% |
| JPM240419P00195000 | 2024-04-19 3:57PM EDT | 195.00 | 9.28 | 8.25 | 11.25 | -4.17 | -31.00% | 15 | 272 | 82.81% |
| JPM240419P00197500 | 2024-04-19 2:41PM EDT | 197.50 | 12.60 | 10.75 | 13.85 | -3.65 | -22.46% | 5 | 17 | 99.90% |
| JPM240419P00200000 | 2024-04-18 3:18PM EDT | 200.00 | 14.70 | 13.20 | 16.45 | -4.00 | -21.39% | 6 | 10 | 115.23% |
| JPM240419P00202500 | 2024-04-17 2:06PM EDT | 202.50 | 21.50 | 15.70 | 19.00 | 0.00 | - | 12 | 0 | 130.18% |
| JPM240419P00205000 | 2024-04-16 9:31AM EDT | 205.00 | 21.60 | 18.20 | 21.50 | 0.00 | - | 2 | 0 | 143.26% |
| JPM240419P00207500 | 2024-04-17 2:06PM EDT | 207.50 | 27.29 | 20.70 | 22.80 | 0.00 | - | 33 | 0 | 96.48% |
| JPM240419P00210000 | 2024-04-12 2:34PM EDT | 210.00 | 25.47 | 23.20 | 26.50 | 0.00 | - | 205 | 0 | 168.16% |
| JPM240419P00212500 | 2024-04-08 10:36AM EDT | 212.50 | 14.20 | 25.70 | 29.00 | 0.00 | - | 3 | 0 | 180.08% |
| JPM240419P00215000 | 2024-04-12 2:34PM EDT | 215.00 | 31.35 | 28.20 | 31.50 | 0.00 | - | 70 | 0 | 191.60% |
| JPM240419P00217500 | 2024-04-08 10:43AM EDT | 217.50 | 19.05 | 30.70 | 34.00 | 0.00 | - | 2 | 0 | 202.93% |
| JPM240419P00220000 | 2024-04-12 12:53PM EDT | 220.00 | 35.34 | 33.20 | 36.50 | 0.00 | - | 1 | 0 | 213.97% |
| JPM240419P00222500 | 2024-04-17 3:18PM EDT | 222.50 | 42.03 | 35.70 | 39.00 | 0.00 | - | 4 | 0 | 224.81% |
| JPM240419P00225000 | 2024-03-22 3:35PM EDT | 225.00 | 28.59 | 38.20 | 41.40 | 0.00 | - | 1 | 0 | 231.25% |
| JPM240419P00230000 | 2024-04-08 9:30AM EDT | 230.00 | 32.27 | 43.20 | 46.40 | 0.00 | - | - | 0 | 251.37% |
© 2024 Yahoo. All rights reserved.