JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240913C00115000 | 2024-08-15 10:44AM EDT | 115.00 | 97.20 | 90.15 | 94.20 | 0.00 | - | - | 1 | 544.92% |
| JPM240913C00150000 | 2024-09-06 2:28PM EDT | 150.00 | 61.90 | 55.15 | 59.20 | 0.00 | - | 2 | 1 | 335.16% |
| JPM240913C00170000 | 2024-09-04 3:15PM EDT | 170.00 | 48.52 | 35.30 | 39.30 | 0.00 | - | 2 | 22 | 118.75% |
| JPM240913C00175000 | 2024-08-15 3:41PM EDT | 175.00 | 38.00 | 30.30 | 34.20 | 0.00 | - | - | 20 | 89.06% |
| JPM240913C00185000 | 2024-09-10 2:05PM EDT | 185.00 | 19.80 | 21.75 | 23.45 | 0.00 | - | 3 | 12 | 98.63% |
| JPM240913C00190000 | 2024-09-11 2:24PM EDT | 190.00 | 15.89 | 16.50 | 18.25 | +1.48 | +10.27% | 25 | 59 | 65.82% |
| JPM240913C00195000 | 2024-09-11 2:31PM EDT | 195.00 | 10.42 | 11.75 | 13.00 | -0.48 | -4.40% | 56 | 57 | 74.90% |
| JPM240913C00200000 | 2024-09-11 3:55PM EDT | 200.00 | 7.70 | 7.20 | 7.75 | +1.20 | +18.46% | 279 | 872 | 45.65% |
| JPM240913C00202500 | 2024-09-11 3:58PM EDT | 202.50 | 5.40 | 4.35 | 5.35 | +1.05 | +24.14% | 1,035 | 746 | 36.87% |
| JPM240913C00205000 | 2024-09-11 3:59PM EDT | 205.00 | 3.15 | 2.92 | 3.20 | +0.46 | +17.10% | 4,760 | 1,922 | 30.86% |
| JPM240913C00207500 | 2024-09-11 3:59PM EDT | 207.50 | 1.57 | 1.41 | 1.51 | +0.12 | +8.28% | 5,891 | 2,444 | 26.81% |
| JPM240913C00210000 | 2024-09-11 3:59PM EDT | 210.00 | 0.57 | 0.48 | 0.55 | -0.13 | -18.57% | 7,079 | 3,547 | 25.29% |
| JPM240913C00212500 | 2024-09-11 3:59PM EDT | 212.50 | 0.15 | 0.13 | 0.15 | -0.16 | -51.61% | 2,876 | 2,418 | 24.71% |
| JPM240913C00215000 | 2024-09-11 3:58PM EDT | 215.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 3,920 | 5,677 | 26.56% |
| JPM240913C00217500 | 2024-09-11 3:59PM EDT | 217.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 704 | 10,772 | 30.86% |
| JPM240913C00220000 | 2024-09-11 3:53PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 724 | 3,635 | 35.16% |
| JPM240913C00222500 | 2024-09-11 3:54PM EDT | 222.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 155 | 1,717 | 40.63% |
| JPM240913C00225000 | 2024-09-11 12:30PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,899 | 42.97% |
| JPM240913C00227500 | 2024-09-11 2:26PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 567 | 47.66% |
| JPM240913C00230000 | 2024-09-11 3:39PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,385 | 50.00% |
| JPM240913C00232500 | 2024-09-10 10:31AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 463 | 53.13% |
| JPM240913C00235000 | 2024-09-11 3:04PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 336 | 62.50% |
| JPM240913C00237500 | 2024-09-10 11:06AM EDT | 237.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 67.19% |
| JPM240913C00240000 | 2024-09-03 3:11PM EDT | 240.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 4 | 10 | 123.93% |
| JPM240913C00242500 | 2024-09-03 11:59AM EDT | 242.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 1 | 101.95% |
| JPM240913C00245000 | 2024-09-10 12:56PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 75.00% |
| JPM240913C00250000 | 2024-08-29 12:03PM EDT | 250.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 84.38% |
| JPM240913C00255000 | 2024-09-04 11:29AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 60 | 90.63% |
| JPM240913C00260000 | 2024-09-03 11:50AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 98.44% |
| JPM240913C00265000 | 2024-09-04 10:26AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 106.25% |
| JPM240913C00290000 | 2024-09-04 2:15PM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 143.75% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240913P00110000 | 2024-09-06 2:47PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,250 | 3,750 | 262.50% |
| JPM240913P00150000 | 2024-09-03 2:09PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 150.00% |
| JPM240913P00155000 | 2024-08-13 9:57AM EDT | 155.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 1 | 134.38% |
| JPM240913P00160000 | 2024-08-27 3:52PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 121.88% |
| JPM240913P00165000 | 2024-09-10 11:45AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 99 | 109.38% |
| JPM240913P00170000 | 2024-09-11 3:04PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 447 | 99.22% |
| JPM240913P00175000 | 2024-09-11 12:12PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 160 | 78.13% |
| JPM240913P00180000 | 2024-09-11 3:37PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 63 | 918 | 65.63% |
| JPM240913P00185000 | 2024-09-11 3:26PM EDT | 185.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1,155 | 1,418 | 65.23% |
| JPM240913P00187500 | 2024-09-11 3:58PM EDT | 187.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 40 | 674 | 55.47% |
| JPM240913P00190000 | 2024-09-11 3:51PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 2,657 | 2,859 | 50.39% |
| JPM240913P00192500 | 2024-09-11 3:36PM EDT | 192.50 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 400 | 1,116 | 44.92% |
| JPM240913P00195000 | 2024-09-11 3:56PM EDT | 195.00 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 2,619 | 2,933 | 39.45% |
| JPM240913P00197500 | 2024-09-11 3:58PM EDT | 197.50 | 0.05 | 0.04 | 0.07 | -0.32 | -86.49% | 3,858 | 3,725 | 35.55% |
| JPM240913P00200000 | 2024-09-11 3:57PM EDT | 200.00 | 0.12 | 0.10 | 0.12 | -0.49 | -80.33% | 7,560 | 4,451 | 30.86% |
| JPM240913P00202500 | 2024-09-11 3:59PM EDT | 202.50 | 0.25 | 0.28 | 0.30 | -0.82 | -76.64% | 4,220 | 1,693 | 28.52% |
| JPM240913P00205000 | 2024-09-11 3:59PM EDT | 205.00 | 0.72 | 0.71 | 0.77 | -1.26 | -63.64% | 1,994 | 2,133 | 27.12% |
| JPM240913P00207500 | 2024-09-11 3:59PM EDT | 207.50 | 1.55 | 1.61 | 1.69 | -1.75 | -53.03% | 388 | 1,246 | 25.34% |
| JPM240913P00210000 | 2024-09-11 3:51PM EDT | 210.00 | 2.94 | 3.00 | 3.35 | -2.12 | -41.90% | 413 | 1,653 | 25.93% |
| JPM240913P00212500 | 2024-09-11 2:56PM EDT | 212.50 | 6.05 | 5.15 | 5.95 | -1.15 | -15.97% | 43 | 365 | 39.89% |
| JPM240913P00215000 | 2024-09-11 3:06PM EDT | 215.00 | 8.11 | 7.50 | 9.10 | -1.34 | -14.18% | 109 | 1,381 | 65.67% |
| JPM240913P00217500 | 2024-09-11 3:52PM EDT | 217.50 | 10.25 | 9.65 | 11.90 | -1.55 | -13.14% | 52 | 711 | 55.27% |
| JPM240913P00220000 | 2024-09-11 10:03AM EDT | 220.00 | 14.70 | 12.45 | 13.50 | +0.35 | +2.44% | 5 | 18 | 51.56% |
| JPM240913P00222500 | 2024-09-10 3:11PM EDT | 222.50 | 16.99 | 13.35 | 15.65 | 0.00 | - | 41 | 240 | 67.77% |
| JPM240913P00225000 | 2024-09-11 9:30AM EDT | 225.00 | 20.13 | 17.45 | 19.25 | -3.52 | -14.88% | 1 | 10 | 83.94% |
| JPM240913P00227500 | 2024-09-10 9:30AM EDT | 227.50 | 9.45 | 18.95 | 20.90 | 0.00 | - | 1 | 23 | 94.04% |
| JPM240913P00230000 | 2024-09-09 3:59PM EDT | 230.00 | 13.09 | 21.80 | 23.70 | 0.00 | - | 1 | 3 | 112.99% |
| JPM240913P00232500 | 2024-09-09 3:01PM EDT | 232.50 | 15.30 | 23.40 | 27.55 | 0.00 | - | 2 | 0 | 86.72% |
| JPM240913P00235000 | 2024-09-03 9:31AM EDT | 235.00 | 11.40 | 25.90 | 29.95 | 0.00 | - | 5 | 0 | 88.87% |
| JPM240913P00237500 | 2024-09-04 10:59AM EDT | 237.50 | 15.84 | 28.35 | 32.40 | 0.00 | - | - | 5 | 89.26% |
© 2024 Yahoo. All rights reserved.