JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241011C00110000 | 2024-10-10 3:52PM EDT | 110.00 | 102.50 | 112.50 | 112.95 | 0.00 | - | 5 | 11 | 0.00% |
| JPM241011C00150000 | 2024-10-04 10:11AM EDT | 150.00 | 57.83 | 72.40 | 73.00 | 0.00 | - | 5 | 5 | 0.00% |
| JPM241011C00170000 | 2024-10-11 9:32AM EDT | 170.00 | 49.52 | 52.55 | 53.00 | +14.22 | +40.28% | 3 | 3 | 0.00% |
| JPM241011C00180000 | 2024-09-17 9:43AM EDT | 180.00 | 29.00 | 42.45 | 42.95 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241011C00185000 | 2024-10-11 9:36AM EDT | 185.00 | 35.73 | 37.35 | 37.80 | +11.18 | +45.54% | 4 | 5 | 0.00% |
| JPM241011C00190000 | 2024-10-11 11:49AM EDT | 190.00 | 34.30 | 32.40 | 32.95 | +10.32 | +43.04% | 2 | 21 | 0.00% |
| JPM241011C00192500 | 2024-10-08 3:10PM EDT | 192.50 | 18.59 | 29.85 | 30.45 | 0.00 | - | 5 | 18 | 0.00% |
| JPM241011C00195000 | 2024-10-11 9:38AM EDT | 195.00 | 27.35 | 27.35 | 27.75 | +8.58 | +45.71% | 33 | 159 | 0.00% |
| JPM241011C00197500 | 2024-10-11 11:29AM EDT | 197.50 | 26.25 | 24.85 | 25.30 | +11.75 | +81.03% | 1 | 143 | 0.00% |
| JPM241011C00200000 | 2024-10-11 1:06PM EDT | 200.00 | 23.31 | 22.45 | 22.75 | +10.06 | +75.92% | 75 | 588 | 0.00% |
| JPM241011C00202500 | 2024-10-11 10:37AM EDT | 202.50 | 20.20 | 20.00 | 20.40 | +9.60 | +90.57% | 24 | 328 | 0.00% |
| JPM241011C00205000 | 2024-10-11 12:16PM EDT | 205.00 | 18.20 | 17.30 | 17.80 | +9.99 | +121.68% | 100 | 537 | 0.00% |
| JPM241011C00207500 | 2024-10-11 12:57PM EDT | 207.50 | 15.60 | 15.05 | 15.35 | +8.96 | +134.94% | 326 | 1,083 | 0.00% |
| JPM241011C00210000 | 2024-10-11 1:14PM EDT | 210.00 | 12.64 | 12.45 | 12.85 | +7.59 | +150.30% | 682 | 2,004 | 0.00% |
| JPM241011C00212500 | 2024-10-11 1:19PM EDT | 212.50 | 10.17 | 10.00 | 10.35 | +6.80 | +201.78% | 3,078 | 3,906 | 0.00% |
| JPM241011C00215000 | 2024-10-11 1:21PM EDT | 215.00 | 7.66 | 7.55 | 7.70 | +5.55 | +263.03% | 2,125 | 2,982 | 0.00% |
| JPM241011C00217500 | 2024-10-11 1:23PM EDT | 217.50 | 5.13 | 5.05 | 5.35 | +3.82 | +291.60% | 3,917 | 3,468 | 0.00% |
| JPM241011C00220000 | 2024-10-11 1:22PM EDT | 220.00 | 2.80 | 2.67 | 2.77 | +2.11 | +305.80% | 6,536 | 5,767 | 0.00% |
| JPM241011C00222500 | 2024-10-11 1:24PM EDT | 222.50 | 0.70 | 0.65 | 0.71 | +0.36 | +105.88% | 10,547 | 3,927 | 0.00% |
| JPM241011C00225000 | 2024-10-11 1:23PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 20,303 | 3,046 | 6.35% |
| JPM241011C00227500 | 2024-10-11 1:09PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4,154 | 3,267 | 14.06% |
| JPM241011C00230000 | 2024-10-11 12:16PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,508 | 2,435 | 21.88% |
| JPM241011C00232500 | 2024-10-11 12:35PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 271 | 29.69% |
| JPM241011C00235000 | 2024-10-11 11:03AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 587 | 37.50% |
| JPM241011C00240000 | 2024-10-11 9:50AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 189 | 51.56% |
| JPM241011C00245000 | 2024-10-11 9:49AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 59.38% |
| JPM241011C00250000 | 2024-09-24 11:56AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 71.88% |
| JPM241011C00255000 | 2024-09-25 1:18PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 15 | 84.38% |
| JPM241011C00260000 | 2024-09-25 1:08PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 96.88% |
| JPM241011C00265000 | 2024-09-10 2:43PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 106.25% |
| JPM241011C00275000 | 2024-10-09 3:21PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 128.13% |
| JPM241011C00290000 | 2024-10-04 3:59PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 121 | 156.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241011P00110000 | 2024-10-03 2:17PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 35 | 412.50% |
| JPM241011P00125000 | 2024-09-13 1:16PM EDT | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| JPM241011P00130000 | 2024-09-23 11:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 325.00% |
| JPM241011P00135000 | 2024-09-11 10:07AM EDT | 135.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
| JPM241011P00140000 | 2024-10-01 3:36PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 281.25% |
| JPM241011P00145000 | 2024-09-16 3:01PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 262.50% |
| JPM241011P00150000 | 2024-10-04 1:25PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 5 | 243.75% |
| JPM241011P00155000 | 2024-09-23 3:38PM EDT | 155.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 225.00% |
| JPM241011P00160000 | 2024-10-09 1:37PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 73 | 206.25% |
| JPM241011P00165000 | 2024-09-27 10:04AM EDT | 165.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 187.50% |
| JPM241011P00170000 | 2024-10-07 10:27AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 330 | 420 | 168.75% |
| JPM241011P00175000 | 2024-10-10 3:57PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 156.25% |
| JPM241011P00177500 | 2024-10-10 2:50PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 43 | 143.75% |
| JPM241011P00180000 | 2024-10-11 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 756 | 137.50% |
| JPM241011P00182500 | 2024-10-11 9:31AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 140 | 131.25% |
| JPM241011P00185000 | 2024-10-11 10:25AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,470 | 121.88% |
| JPM241011P00187500 | 2024-10-10 3:56PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 265 | 112.50% |
| JPM241011P00190000 | 2024-10-11 10:25AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 60 | 3,068 | 106.25% |
| JPM241011P00192500 | 2024-10-11 12:52PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 113 | 556 | 96.88% |
| JPM241011P00195000 | 2024-10-11 1:15PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 502 | 2,708 | 90.63% |
| JPM241011P00197500 | 2024-10-11 1:17PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 410 | 3,051 | 84.38% |
| JPM241011P00200000 | 2024-10-11 1:20PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 558 | 4,645 | 75.00% |
| JPM241011P00202500 | 2024-10-11 1:23PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 665 | 1,666 | 68.75% |
| JPM241011P00205000 | 2024-10-11 1:17PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 1,186 | 2,743 | 59.38% |
| JPM241011P00207500 | 2024-10-11 1:07PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -1.11 | -99.11% | 455 | 1,624 | 53.13% |
| JPM241011P00210000 | 2024-10-11 1:06PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 1,723 | 2,108 | 48.44% |
| JPM241011P00212500 | 2024-10-11 1:04PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -2.91 | -99.66% | 1,612 | 1,389 | 40.63% |
| JPM241011P00215000 | 2024-10-11 1:08PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -4.34 | -99.77% | 3,596 | 999 | 32.81% |
| JPM241011P00217500 | 2024-10-11 1:07PM EDT | 217.50 | 0.01 | 0.01 | 0.03 | -6.32 | -99.84% | 7,175 | 227 | 28.52% |
| JPM241011P00220000 | 2024-10-11 1:23PM EDT | 220.00 | 0.05 | 0.05 | 0.06 | -7.70 | -99.23% | 12,662 | 231 | 21.68% |
| JPM241011P00222500 | 2024-10-11 1:24PM EDT | 222.50 | 0.46 | 0.47 | 0.53 | -10.24 | -95.17% | 10,578 | 11 | 24.07% |
| JPM241011P00225000 | 2024-10-11 1:21PM EDT | 225.00 | 2.30 | 2.16 | 2.58 | -10.60 | -82.17% | 1,328 | 193 | 43.51% |
| JPM241011P00230000 | 2024-10-11 12:16PM EDT | 230.00 | 6.70 | 6.95 | 7.55 | -9.75 | -59.27% | 4 | 8 | 72.75% |
| JPM241011P00235000 | 2024-10-04 3:40PM EDT | 235.00 | 23.40 | 12.20 | 12.60 | 0.00 | - | 2 | 4 | 106.98% |
| JPM241011P00240000 | 2024-10-04 3:40PM EDT | 240.00 | 28.37 | 17.15 | 17.50 | 0.00 | - | 2 | 0 | 131.45% |
| JPM241011P00245000 | 2024-10-04 3:40PM EDT | 245.00 | 33.39 | 22.15 | 22.50 | 0.00 | - | 4 | 0 | 156.15% |
| JPM241011P00255000 | 2024-10-04 3:40PM EDT | 255.00 | 43.37 | 32.20 | 32.65 | 0.00 | - | 3 | 0 | 205.32% |
| JPM241011P00260000 | 2024-10-04 3:40PM EDT | 260.00 | 48.39 | 37.20 | 37.60 | 0.00 | - | 3 | 0 | 225.29% |
© 2024 Yahoo. All rights reserved.