JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 140.00 | 43.25 | 51.75 | 52.75 | 0.00 | - | 1 | 0 | 65.28% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 160.00 | 33.25 | 32.10 | 32.90 | 0.00 | - | 2 | 2 | 49.95% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 165.00 | 17.95 | 27.00 | 28.00 | 0.00 | - | - | 0 | 44.48% |
| JPM240531C00175000 | 2024-05-02 1:55PM EDT | 175.00 | 17.27 | 17.30 | 18.30 | -1.48 | -7.89% | 1 | 34 | 33.64% |
| JPM240531C00180000 | 2024-05-02 2:47PM EDT | 180.00 | 13.00 | 12.65 | 13.85 | -2.80 | -17.72% | 21 | 106 | 30.13% |
| JPM240531C00185000 | 2024-05-02 3:51PM EDT | 185.00 | 8.58 | 8.70 | 9.30 | -0.82 | -8.72% | 16 | 638 | 24.70% |
| JPM240531C00190000 | 2024-05-02 3:30PM EDT | 190.00 | 5.43 | 5.30 | 6.85 | -1.81 | -25.00% | 80 | 628 | 27.42% |
| JPM240531C00195000 | 2024-05-02 3:55PM EDT | 195.00 | 2.68 | 2.58 | 2.93 | -0.57 | -17.54% | 604 | 1,397 | 19.90% |
| JPM240531C00200000 | 2024-05-02 3:55PM EDT | 200.00 | 1.11 | 1.15 | 1.24 | -0.45 | -28.85% | 482 | 1,033 | 18.49% |
| JPM240531C00205000 | 2024-05-02 2:37PM EDT | 205.00 | 0.40 | 0.38 | 0.46 | -0.29 | -42.03% | 12 | 403 | 17.98% |
| JPM240531C00210000 | 2024-05-02 1:38PM EDT | 210.00 | 0.14 | 0.13 | 0.18 | -0.09 | -39.13% | 3 | 138 | 18.41% |
| JPM240531C00215000 | 2024-05-02 2:31PM EDT | 215.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 7 | 46 | 19.39% |
| JPM240531C00220000 | 2024-05-02 1:10PM EDT | 220.00 | 0.04 | 0.04 | 0.06 | -0.20 | -83.33% | 50 | 10 | 21.68% |
| JPM240531C00225000 | 2024-04-30 12:34PM EDT | 225.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 8 | 10 | 24.12% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 230.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 2 | 34.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 61.52% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 145.00 | 0.22 | 0.00 | 0.29 | 0.00 | - | - | 8 | 51.86% |
| JPM240531P00150000 | 2024-04-30 1:23PM EDT | 150.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 5 | 39.26% |
| JPM240531P00155000 | 2024-04-30 10:10AM EDT | 155.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 24 | 36.04% |
| JPM240531P00160000 | 2024-05-01 2:44PM EDT | 160.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 1 | 51 | 32.72% |
| JPM240531P00165000 | 2024-05-02 1:25PM EDT | 165.00 | 0.21 | 0.17 | 0.21 | +0.01 | +5.00% | 1 | 71 | 29.00% |
| JPM240531P00170000 | 2024-05-02 2:31PM EDT | 170.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 6 | 78 | 25.71% |
| JPM240531P00175000 | 2024-05-02 2:41PM EDT | 175.00 | 0.43 | 0.40 | 0.44 | +0.04 | +10.26% | 72 | 397 | 22.71% |
| JPM240531P00180000 | 2024-05-02 3:55PM EDT | 180.00 | 0.79 | 0.72 | 0.79 | +0.21 | +36.21% | 40 | 298 | 20.44% |
| JPM240531P00185000 | 2024-05-02 3:55PM EDT | 185.00 | 1.59 | 1.47 | 1.57 | +0.08 | +5.30% | 238 | 423 | 18.86% |
| JPM240531P00190000 | 2024-05-02 3:31PM EDT | 190.00 | 3.10 | 2.74 | 3.80 | +0.82 | +35.96% | 127 | 300 | 21.00% |
| JPM240531P00195000 | 2024-05-02 3:57PM EDT | 195.00 | 5.65 | 5.35 | 5.55 | +0.84 | +17.46% | 229 | 214 | 16.46% |
| JPM240531P00200000 | 2024-05-01 2:41PM EDT | 200.00 | 7.55 | 8.55 | 9.50 | 0.00 | - | 1 | 26 | 18.01% |
| JPM240531P00210000 | 2024-04-25 2:10PM EDT | 210.00 | 17.40 | 17.80 | 19.00 | 0.00 | - | - | 1 | 24.72% |
© 2024 Yahoo. All rights reserved.