JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 24.53 | 20.05 | 21.25 | 0.00 | - | 10 | 21 | 40.63% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 21.71 | 17.60 | 18.80 | 0.00 | - | - | 2 | 38.38% |
| JPM240510C00175000 | 2024-05-01 3:39PM EDT | 175.00 | 18.40 | 15.00 | 16.75 | 0.00 | - | 5 | 103 | 44.82% |
| JPM240510C00180000 | 2024-05-02 12:00PM EDT | 180.00 | 10.50 | 10.70 | 11.20 | -4.50 | -30.00% | 7 | 172 | 21.68% |
| JPM240510C00182500 | 2024-04-23 2:04PM EDT | 182.50 | 10.36 | 8.40 | 8.75 | 0.00 | - | - | 21 | 19.04% |
| JPM240510C00185000 | 2024-05-02 12:37PM EDT | 185.00 | 5.69 | 5.65 | 6.45 | -4.11 | -41.94% | 10 | 334 | 18.29% |
| JPM240510C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 3.55 | 4.20 | 4.40 | -1.97 | -35.69% | 2 | 73 | 17.99% |
| JPM240510C00190000 | 2024-05-02 12:48PM EDT | 190.00 | 2.42 | 2.61 | 2.70 | -1.23 | -33.70% | 307 | 998 | 17.63% |
| JPM240510C00192500 | 2024-05-02 1:06PM EDT | 192.50 | 1.38 | 1.38 | 1.42 | -1.55 | -52.90% | 2,700 | 2,260 | 17.02% |
| JPM240510C00195000 | 2024-05-02 1:03PM EDT | 195.00 | 0.60 | 0.61 | 0.65 | -0.48 | -44.44% | 586 | 1,746 | 16.80% |
| JPM240510C00197500 | 2024-05-02 12:54PM EDT | 197.50 | 0.20 | 0.21 | 0.23 | -0.35 | -63.64% | 441 | 1,230 | 16.26% |
| JPM240510C00200000 | 2024-05-02 1:01PM EDT | 200.00 | 0.07 | 0.07 | 0.08 | -0.17 | -70.83% | 6,362 | 7,038 | 16.50% |
| JPM240510C00202500 | 2024-05-02 12:32PM EDT | 202.50 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 122 | 401 | 17.19% |
| JPM240510C00205000 | 2024-05-02 11:55AM EDT | 205.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 3 | 234 | 22.95% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 44 | 28.71% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 166 | 31.15% |
| JPM240510C00215000 | 2024-04-26 10:53AM EDT | 215.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 369 | 31.64% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 86 | 41.21% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 76 | 50.59% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 17 | 32 | 53.91% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 61.13% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 75.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 78.91% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 29 | 68.75% |
| JPM240510P00150000 | 2024-04-30 2:46PM EDT | 150.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 69 | 57.03% |
| JPM240510P00155000 | 2024-05-01 10:29AM EDT | 155.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 1,043 | 51.17% |
| JPM240510P00160000 | 2024-05-01 9:41AM EDT | 160.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1,990 | 50.39% |
| JPM240510P00162500 | 2024-05-02 11:56AM EDT | 162.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 24 | 194 | 45.51% |
| JPM240510P00165000 | 2024-05-02 12:55PM EDT | 165.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 43 | 438 | 42.77% |
| JPM240510P00167500 | 2024-05-02 12:35PM EDT | 167.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 7 | 19 | 39.75% |
| JPM240510P00170000 | 2024-05-02 12:36PM EDT | 170.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 405 | 390 | 37.31% |
| JPM240510P00172500 | 2024-05-01 2:10PM EDT | 172.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 65 | 33.89% |
| JPM240510P00175000 | 2024-05-02 12:03PM EDT | 175.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 17 | 249 | 30.37% |
| JPM240510P00177500 | 2024-05-02 10:12AM EDT | 177.50 | 0.16 | 0.13 | 0.14 | +0.01 | +6.67% | 2 | 87 | 27.44% |
| JPM240510P00180000 | 2024-05-02 12:29PM EDT | 180.00 | 0.20 | 0.17 | 0.19 | +0.06 | +42.86% | 15 | 422 | 24.66% |
| JPM240510P00182500 | 2024-05-02 12:44PM EDT | 182.50 | 0.31 | 0.26 | 0.28 | +0.12 | +63.16% | 85 | 653 | 22.12% |
| JPM240510P00185000 | 2024-05-02 1:05PM EDT | 185.00 | 0.50 | 0.47 | 0.49 | +0.12 | +31.58% | 698 | 1,313 | 20.41% |
| JPM240510P00187500 | 2024-05-02 1:08PM EDT | 187.50 | 0.94 | 0.93 | 0.96 | +0.23 | +32.39% | 997 | 813 | 19.65% |
| JPM240510P00190000 | 2024-05-02 1:07PM EDT | 190.00 | 1.73 | 1.72 | 1.77 | +0.28 | +18.42% | 577 | 1,130 | 19.09% |
| JPM240510P00192500 | 2024-05-02 1:02PM EDT | 192.50 | 3.05 | 2.95 | 3.05 | +0.73 | +31.47% | 292 | 1,409 | 18.99% |
| JPM240510P00195000 | 2024-05-02 12:13PM EDT | 195.00 | 5.56 | 4.65 | 4.80 | +1.78 | +47.09% | 52 | 509 | 19.46% |
| JPM240510P00197500 | 2024-05-02 12:15PM EDT | 197.50 | 7.91 | 6.80 | 7.10 | +0.46 | +6.17% | 4 | 32 | 23.15% |
| JPM240510P00200000 | 2024-05-02 9:37AM EDT | 200.00 | 8.15 | 8.90 | 9.80 | +0.21 | +2.64% | 1 | 24 | 31.06% |
| JPM240510P00202500 | 2024-04-30 3:33PM EDT | 202.50 | 11.70 | 11.65 | 12.20 | +1.20 | +11.43% | 2 | 3 | 34.84% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 14.10 | 14.45 | 0.00 | - | 15 | 0 | 35.55% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 19.10 | 20.20 | 0.00 | - | 16 | 0 | 56.35% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 29.10 | 30.30 | 0.00 | - | 1 | 0 | 64.99% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 34.15 | 35.20 | 0.00 | - | - | 0 | 71.92% |
© 2024 Yahoo. All rights reserved.