JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
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 | 2,126.76% |
| JPM240419C00080000 | 2024-02-23 12:45PM EDT | 80.00 | 104.35 | 115.40 | 118.35 | 0.00 | - | 1 | 0 | 1,954.39% |
| JPM240419C00090000 | 2024-02-21 4:49PM EDT | 90.00 | 91.12 | 106.00 | 108.75 | 0.00 | - | 1 | 1 | 1,759.57% |
| JPM240419C00095000 | 2024-04-08 1:10PM EDT | 95.00 | 103.55 | 87.70 | 89.05 | 0.00 | - | 2 | 2 | 459.38% |
| JPM240419C00100000 | 2024-04-12 12:48PM EDT | 100.00 | 84.50 | 82.35 | 84.50 | 0.00 | - | 1 | 1 | 475.00% |
| JPM240419C00110000 | 2024-04-03 2:14PM EDT | 110.00 | 89.20 | 72.45 | 74.25 | 0.00 | - | 3 | 0 | 312.50% |
| JPM240419C00115000 | 2024-04-03 2:14PM EDT | 115.00 | 83.20 | 67.45 | 68.70 | 0.00 | - | 40 | 0 | 461.33% |
| JPM240419C00120000 | 2024-04-03 2:14PM EDT | 120.00 | 78.50 | 61.45 | 64.10 | 0.00 | - | 35 | 0 | 487.50% |
| JPM240419C00125000 | 2024-04-03 3:58PM EDT | 125.00 | 72.90 | 57.50 | 58.55 | 0.00 | - | 2,150 | 0 | 355.86% |
| JPM240419C00130000 | 2024-04-16 10:03AM EDT | 130.00 | 50.63 | 52.65 | 54.30 | 0.00 | - | 2 | 2 | 303.13% |
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 135.00 | 61.65 | 47.00 | 49.05 | 0.00 | - | 4 | 9 | 366.41% |
| JPM240419C00140000 | 2024-04-12 2:59PM EDT | 140.00 | 44.40 | 41.95 | 44.70 | 0.00 | - | 5 | 13 | 385.45% |
| JPM240419C00145000 | 2024-04-03 3:58PM EDT | 145.00 | 53.00 | 37.80 | 39.15 | 0.00 | - | 9,509 | 0 | 216.80% |
| JPM240419C00150000 | 2024-04-19 11:17AM EDT | 150.00 | 32.83 | 32.35 | 34.45 | -2.07 | -5.93% | 25 | 27 | 167.97% |
| JPM240419C00155000 | 2024-04-19 11:42AM EDT | 155.00 | 27.95 | 27.10 | 28.75 | +1.16 | +4.33% | 42 | 43 | 199.90% |
| JPM240419C00160000 | 2024-04-19 11:17AM EDT | 160.00 | 23.05 | 23.25 | 23.45 | +1.60 | +7.46% | 25 | 66 | 90.63% |
| JPM240419C00165000 | 2024-04-19 10:05AM EDT | 165.00 | 17.59 | 18.15 | 18.50 | +0.43 | +2.51% | 107 | 114 | 113.28% |
| JPM240419C00167500 | 2024-04-19 10:13AM EDT | 167.50 | 14.66 | 15.65 | 16.35 | -0.45 | -2.98% | 35 | 37 | 99.80% |
| JPM240419C00170000 | 2024-04-19 11:29AM EDT | 170.00 | 13.10 | 13.20 | 13.45 | +1.65 | +14.41% | 39 | 162 | 80.08% |
| JPM240419C00172500 | 2024-04-18 11:43AM EDT | 172.50 | 10.10 | 10.75 | 10.95 | 0.00 | - | 4 | 41 | 67.19% |
| JPM240419C00175000 | 2024-04-19 9:45AM EDT | 175.00 | 8.05 | 8.25 | 8.50 | +2.40 | +42.48% | 6 | 226 | 58.59% |
| JPM240419C00177500 | 2024-04-18 12:55PM EDT | 177.50 | 5.19 | 5.70 | 5.85 | +1.04 | +25.06% | 5 | 180 | 25.00% |
| JPM240419C00180000 | 2024-04-19 11:48AM EDT | 180.00 | 3.40 | 3.25 | 3.45 | +1.85 | +119.35% | 1,280 | 2,728 | 26.37% |
| JPM240419C00182500 | 2024-04-19 11:49AM EDT | 182.50 | 0.94 | 0.98 | 1.02 | +0.57 | +154.05% | 1,907 | 4,090 | 12.70% |
| JPM240419C00185000 | 2024-04-19 11:48AM EDT | 185.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2,618 | 7,630 | 13.28% |
| JPM240419C00187500 | 2024-04-19 11:23AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 461 | 2,831 | 19.53% |
| JPM240419C00190000 | 2024-04-19 11:40AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 15,065 | 29.69% |
| JPM240419C00192500 | 2024-04-19 11:37AM EDT | 192.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 2,919 | 39.06% |
| JPM240419C00195000 | 2024-04-19 11:35AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 784 | 5,800 | 47.66% |
| JPM240419C00197500 | 2024-04-19 11:02AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,521 | 51.56% |
| JPM240419C00200000 | 2024-04-19 11:40AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 12,135 | 59.38% |
| JPM240419C00202500 | 2024-04-19 11:00AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 2,863 | 67.19% |
| JPM240419C00205000 | 2024-04-19 11:40AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,095 | 75.00% |
| JPM240419C00207500 | 2024-04-19 10:02AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,874 | 81.25% |
| JPM240419C00210000 | 2024-04-19 11:45AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,508 | 90.63% |
| JPM240419C00212500 | 2024-04-18 10:08AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,083 | 96.88% |
| JPM240419C00215000 | 2024-04-18 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,350 | 103.13% |
| JPM240419C00217500 | 2024-04-18 11:05AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 492 | 109.38% |
| JPM240419C00220000 | 2024-04-16 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,672 | 115.63% |
| JPM240419C00222500 | 2024-04-11 3:57PM EDT | 222.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 83 | 142 | 125.00% |
| JPM240419C00225000 | 2024-04-16 10:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 131.25% |
| JPM240419C00230000 | 2024-04-11 3:59PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 1,311 | 143.75% |
| JPM240419C00235000 | 2024-04-12 9:30AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 156.25% |
| JPM240419C00240000 | 2024-04-11 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 168.75% |
| JPM240419C00250000 | 2024-04-08 3:40PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 46 | 187.50% |
| JPM240419C00260000 | 2024-04-18 12:23PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 212.50% |
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 | 562.50% |
| 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 | 487.50% |
| JPM240419P00085000 | 2024-04-05 2:23PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 544 | 450.00% |
| JPM240419P00090000 | 2024-04-05 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,163 | 425.00% |
| JPM240419P00095000 | 2024-04-18 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,715 | 387.50% |
| JPM240419P00100000 | 2024-04-05 12:31PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,237 | 1,476 | 362.50% |
| 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 | 0.01 | 0.00 | - | 20 | 866 | 312.50% |
| 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 | 237.50% |
| JPM240419P00130000 | 2024-04-18 10:25AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 853 | 212.50% |
| JPM240419P00135000 | 2024-04-16 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,203 | 193.75% |
| JPM240419P00140000 | 2024-04-17 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 9,727 | 168.75% |
| JPM240419P00145000 | 2024-04-17 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 6,529 | 150.00% |
| JPM240419P00150000 | 2024-04-18 9:47AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,431 | 131.25% |
| JPM240419P00155000 | 2024-04-18 3:43PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12,955 | 109.38% |
| JPM240419P00160000 | 2024-04-19 10:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,066 | 90.63% |
| JPM240419P00165000 | 2024-04-19 11:10AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,263 | 71.88% |
| JPM240419P00167500 | 2024-04-19 10:03AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 767 | 62.50% |
| JPM240419P00170000 | 2024-04-19 10:35AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 5,027 | 53.13% |
| JPM240419P00172500 | 2024-04-19 11:34AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 577 | 46.88% |
| JPM240419P00175000 | 2024-04-19 11:24AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 492 | 3,595 | 37.50% |
| JPM240419P00177500 | 2024-04-19 11:34AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 284 | 3,300 | 27.34% |
| JPM240419P00180000 | 2024-04-19 11:45AM EDT | 180.00 | 0.02 | 0.01 | 0.02 | -0.37 | -94.87% | 1,364 | 5,458 | 18.75% |
| JPM240419P00182500 | 2024-04-19 11:47AM EDT | 182.50 | 0.15 | 0.14 | 0.17 | -1.40 | -90.32% | 1,174 | 3,596 | 12.50% |
| JPM240419P00185000 | 2024-04-19 11:47AM EDT | 185.00 | 1.72 | 1.70 | 1.82 | -1.70 | -49.71% | 216 | 2,759 | 18.26% |
| JPM240419P00187500 | 2024-04-19 11:43AM EDT | 187.50 | 4.20 | 4.10 | 4.25 | -1.85 | -30.58% | 18 | 246 | 29.59% |
| JPM240419P00190000 | 2024-04-19 11:10AM EDT | 190.00 | 6.90 | 6.50 | 6.75 | -2.45 | -26.20% | 3 | 121 | 42.38% |
| JPM240419P00192500 | 2024-04-19 9:30AM EDT | 192.50 | 10.53 | 9.15 | 9.30 | -0.11 | -1.03% | 1,506 | 317 | 51.37% |
| JPM240419P00195000 | 2024-04-19 11:41AM EDT | 195.00 | 11.60 | 11.50 | 11.75 | -1.85 | -13.75% | 10 | 272 | 65.63% |
| JPM240419P00197500 | 2024-04-18 3:18PM EDT | 197.50 | 16.25 | 14.10 | 14.25 | 0.00 | - | 50 | 17 | 60.94% |
| JPM240419P00200000 | 2024-04-18 3:18PM EDT | 200.00 | 18.70 | 16.45 | 16.80 | 0.00 | - | 75 | 10 | 93.75% |
| JPM240419P00202500 | 2024-04-17 2:06PM EDT | 202.50 | 21.50 | 18.90 | 19.40 | 0.00 | - | 12 | 0 | 115.63% |
| JPM240419P00205000 | 2024-04-16 9:31AM EDT | 205.00 | 21.60 | 21.60 | 21.80 | 0.00 | - | 2 | 0 | 96.09% |
| JPM240419P00207500 | 2024-04-17 2:06PM EDT | 207.50 | 27.29 | 24.05 | 24.30 | 0.00 | - | 33 | 0 | 95.31% |
| JPM240419P00210000 | 2024-04-12 2:34PM EDT | 210.00 | 25.47 | 26.40 | 27.15 | 0.00 | - | 205 | 0 | 130.86% |
| JPM240419P00212500 | 2024-04-08 10:36AM EDT | 212.50 | 14.20 | 27.80 | 29.70 | 0.00 | - | 3 | 0 | 186.13% |
| JPM240419P00215000 | 2024-04-12 2:34PM EDT | 215.00 | 31.35 | 30.45 | 32.10 | 0.00 | - | 70 | 0 | 188.87% |
| JPM240419P00217500 | 2024-04-08 10:43AM EDT | 217.50 | 19.05 | 33.60 | 35.35 | 0.00 | - | 2 | 0 | 187.11% |
| JPM240419P00220000 | 2024-04-12 12:53PM EDT | 220.00 | 35.34 | 35.95 | 38.40 | 0.00 | - | 1 | 0 | 216.60% |
| JPM240419P00222500 | 2024-04-17 3:18PM EDT | 222.50 | 42.03 | 38.70 | 41.20 | 0.00 | - | 4 | 0 | 248.83% |
| JPM240419P00225000 | 2024-03-22 3:35PM EDT | 225.00 | 28.59 | 40.75 | 43.10 | 0.00 | - | 1 | 0 | 209.77% |
| JPM240419P00230000 | 2024-04-08 9:30AM EDT | 230.00 | 32.27 | 46.05 | 47.25 | 0.00 | - | - | 0 | 263.67% |
© 2024 Yahoo. All rights reserved.