JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620C00070000 | 2023-12-18 3:25PM EDT | 70.00 | 96.47 | 96.10 | 100.45 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00080000 | 2024-04-12 1:23PM EDT | 80.00 | 114.53 | 112.50 | 117.00 | +9.51 | +9.06% | 1 | 2 | 62.41% |
| JPM250620C00085000 | 2023-08-29 3:37PM EDT | 85.00 | 67.00 | 64.60 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| JPM250620C00090000 | 2024-04-12 9:44AM EDT | 90.00 | 99.75 | 103.00 | 107.50 | 0.00 | - | 10 | 13 | 57.25% |
| JPM250620C00095000 | 2023-12-21 12:07PM EDT | 95.00 | 74.15 | 75.50 | 80.50 | 0.00 | - | - | 0 | 0.00% |
| JPM250620C00100000 | 2024-04-04 3:00PM EDT | 100.00 | 99.00 | 94.00 | 98.50 | 0.00 | - | 1 | 6 | 54.10% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 105.00 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00110000 | 2024-02-22 11:10AM EDT | 110.00 | 75.91 | 87.15 | 91.00 | 0.00 | - | 20 | 28 | 54.83% |
| JPM250620C00115000 | 2024-03-15 1:16PM EDT | 115.00 | 78.44 | 71.25 | 74.10 | 0.00 | - | 13 | 101 | 0.00% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 120.00 | 82.22 | 76.00 | 80.50 | 0.00 | - | 10 | 13 | 47.18% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 125.00 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 36.50% |
| JPM250620C00130000 | 2024-04-19 10:40AM EDT | 130.00 | 58.87 | 67.05 | 71.40 | 0.00 | - | 1 | 15 | 43.34% |
| JPM250620C00135000 | 2024-04-22 1:29PM EDT | 135.00 | 60.55 | 62.80 | 67.40 | 0.00 | - | 1 | 157 | 42.53% |
| JPM250620C00140000 | 2024-04-24 3:42PM EDT | 140.00 | 60.16 | 59.10 | 62.50 | 0.00 | - | 3 | 135 | 39.85% |
| JPM250620C00145000 | 2024-04-24 11:21AM EDT | 145.00 | 53.85 | 56.00 | 58.50 | 0.00 | - | 3 | 266 | 38.88% |
| JPM250620C00150000 | 2024-04-22 11:30AM EDT | 150.00 | 46.45 | 51.90 | 54.25 | 0.00 | - | 101 | 345 | 37.35% |
| JPM250620C00155000 | 2024-04-24 9:52AM EDT | 155.00 | 46.55 | 46.30 | 48.65 | 0.00 | - | 2 | 247 | 33.55% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 160.00 | 34.85 | 43.05 | 45.35 | 0.00 | - | 12 | 397 | 33.49% |
| JPM250620C00165000 | 2024-04-25 11:00AM EDT | 165.00 | 41.20 | 39.45 | 41.25 | 0.00 | - | 1 | 375 | 32.02% |
| JPM250620C00170000 | 2024-04-25 2:52PM EDT | 170.00 | 36.40 | 35.65 | 37.30 | 0.00 | - | 8 | 2,839 | 30.67% |
| JPM250620C00175000 | 2024-04-24 11:37AM EDT | 175.00 | 31.60 | 33.00 | 35.50 | 0.00 | - | 1 | 633 | 32.11% |
| JPM250620C00180000 | 2024-04-26 10:06AM EDT | 180.00 | 31.00 | 29.45 | 31.40 | +1.35 | +4.55% | 12 | 3,011 | 30.23% |
| JPM250620C00185000 | 2024-04-25 10:05AM EDT | 185.00 | 26.05 | 26.35 | 27.25 | 0.00 | - | 1 | 677 | 28.19% |
| JPM250620C00190000 | 2024-04-26 12:48PM EDT | 190.00 | 24.40 | 23.70 | 24.25 | +0.05 | +0.21% | 159 | 785 | 27.46% |
| JPM250620C00195000 | 2024-04-26 10:44AM EDT | 195.00 | 21.20 | 21.05 | 21.45 | +1.05 | +5.21% | 1 | 514 | 26.78% |
| JPM250620C00200000 | 2024-04-26 1:13PM EDT | 200.00 | 18.91 | 17.50 | 18.90 | +0.61 | +3.33% | 4 | 605 | 26.21% |
| JPM250620C00210000 | 2024-04-26 11:59AM EDT | 210.00 | 14.47 | 13.10 | 14.35 | +0.52 | +3.73% | 7 | 1,166 | 25.11% |
| JPM250620C00220000 | 2024-04-26 1:58PM EDT | 220.00 | 10.77 | 10.40 | 10.65 | +0.27 | +2.57% | 2 | 1,027 | 24.21% |
| JPM250620C00230000 | 2024-04-26 1:06PM EDT | 230.00 | 7.60 | 6.55 | 9.50 | 0.00 | - | 30 | 1,254 | 25.91% |
| JPM250620C00240000 | 2024-04-25 9:56AM EDT | 240.00 | 5.30 | 5.10 | 5.55 | 0.00 | - | 2 | 238 | 22.94% |
| JPM250620C00250000 | 2024-04-24 1:52PM EDT | 250.00 | 3.45 | 3.70 | 3.90 | 0.00 | - | 4 | 529 | 22.48% |
| JPM250620C00260000 | 2024-04-19 2:59PM EDT | 260.00 | 1.72 | 2.29 | 2.89 | 0.00 | - | 2 | 110 | 22.53% |
| JPM250620C00270000 | 2024-04-09 1:43PM EDT | 270.00 | 2.61 | 1.66 | 2.22 | 0.00 | - | 4 | 202 | 22.81% |
| JPM250620C00280000 | 2024-04-18 2:25PM EDT | 280.00 | 0.70 | 1.19 | 1.72 | 0.00 | - | 48 | 137 | 23.11% |
| JPM250620C00290000 | 2024-04-26 1:25PM EDT | 290.00 | 0.91 | 0.82 | 2.68 | +0.25 | +37.88% | 15 | 65 | 27.43% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620P00070000 | 2024-03-15 3:09PM EDT | 70.00 | 0.23 | 0.15 | 1.00 | 0.00 | - | 10 | 41 | 53.59% |
| JPM250620P00075000 | 2024-04-15 2:26PM EDT | 75.00 | 0.33 | 0.01 | 5.00 | 0.00 | - | 14 | 35 | 61.05% |
| JPM250620P00080000 | 2024-02-13 4:37PM EDT | 80.00 | 0.59 | 0.00 | 2.40 | 0.00 | - | 2 | 30 | 56.76% |
| JPM250620P00085000 | 2024-04-18 10:30AM EDT | 85.00 | 0.48 | 0.00 | 4.70 | 0.00 | - | 2 | 59 | 53.05% |
| JPM250620P00090000 | 2024-04-19 12:58PM EDT | 90.00 | 0.52 | 0.00 | 4.75 | 0.00 | - | 1 | 43 | 60.18% |
| JPM250620P00095000 | 2024-04-10 9:54AM EDT | 95.00 | 0.60 | 0.01 | 0.94 | 0.00 | - | 1 | 141 | 38.40% |
| JPM250620P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 1.07 | 0.00 | 1.10 | 0.00 | - | 3 | 265 | 37.09% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 105.00 | 1.03 | 0.01 | 5.00 | 0.00 | - | 1 | 60 | 50.87% |
| JPM250620P00110000 | 2024-04-24 2:30PM EDT | 110.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 20 | 89 | 47.78% |
| JPM250620P00115000 | 2024-04-19 12:17PM EDT | 115.00 | 1.20 | 0.40 | 5.00 | -0.35 | -22.58% | 1 | 449 | 44.82% |
| JPM250620P00120000 | 2024-04-24 10:39AM EDT | 120.00 | 1.80 | 1.41 | 4.50 | 0.00 | - | 1 | 1,358 | 40.58% |
| JPM250620P00125000 | 2024-04-26 12:25PM EDT | 125.00 | 1.78 | 1.71 | 2.03 | -0.03 | -1.66% | 137 | 430 | 30.14% |
| JPM250620P00130000 | 2024-04-12 3:59PM EDT | 130.00 | 3.11 | 1.95 | 2.46 | 0.00 | - | 3 | 656 | 29.43% |
| JPM250620P00135000 | 2024-04-26 10:58AM EDT | 135.00 | 2.47 | 2.45 | 2.76 | -0.08 | -3.14% | 1 | 1,405 | 28.15% |
| JPM250620P00140000 | 2024-04-25 9:44AM EDT | 140.00 | 2.88 | 2.75 | 3.10 | -0.10 | -3.36% | 1 | 742 | 26.90% |
| JPM250620P00145000 | 2024-04-25 10:48AM EDT | 145.00 | 3.70 | 3.30 | 4.65 | 0.00 | - | 1 | 665 | 28.38% |
| JPM250620P00150000 | 2024-04-22 10:34AM EDT | 150.00 | 4.70 | 3.90 | 4.30 | 0.00 | - | 1 | 2,444 | 25.30% |
| JPM250620P00155000 | 2024-04-25 9:55AM EDT | 155.00 | 5.10 | 4.30 | 5.00 | 0.00 | - | 67 | 518 | 24.44% |
| JPM250620P00160000 | 2024-04-26 12:14PM EDT | 160.00 | 5.42 | 5.45 | 7.25 | -0.98 | -15.31% | 5 | 361 | 26.10% |
| JPM250620P00165000 | 2024-04-25 9:56AM EDT | 165.00 | 7.05 | 6.15 | 6.85 | 0.00 | - | 1 | 1,272 | 22.97% |
| JPM250620P00170000 | 2024-04-25 3:35PM EDT | 170.00 | 7.97 | 7.50 | 9.15 | 0.00 | - | 4 | 6,041 | 24.00% |
| JPM250620P00175000 | 2024-04-25 12:47PM EDT | 175.00 | 9.20 | 8.80 | 9.85 | 0.00 | - | 134 | 480 | 22.36% |
| JPM250620P00180000 | 2024-04-26 12:14PM EDT | 180.00 | 9.97 | 10.20 | 10.75 | -0.78 | -7.26% | 5 | 2,944 | 20.87% |
| JPM250620P00185000 | 2024-04-25 9:56AM EDT | 185.00 | 12.85 | 11.90 | 12.45 | 0.00 | - | 2 | 768 | 20.24% |
| JPM250620P00190000 | 2024-04-26 11:17AM EDT | 190.00 | 14.10 | 13.15 | 14.45 | -0.94 | -6.25% | 54 | 167 | 19.72% |
| JPM250620P00195000 | 2024-04-26 11:18AM EDT | 195.00 | 16.18 | 15.15 | 16.50 | -0.32 | -1.94% | 153 | 310 | 18.98% |
| JPM250620P00200000 | 2024-04-26 12:55PM EDT | 200.00 | 18.16 | 18.10 | 18.85 | -1.24 | -6.39% | 221 | 1,113 | 18.31% |
| JPM250620P00210000 | 2024-04-26 12:55PM EDT | 210.00 | 23.45 | 23.35 | 24.65 | -5.49 | -18.97% | 141 | 387 | 17.39% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 220.00 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 15.56% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 230.00 | 34.15 | 36.55 | 38.95 | 0.00 | - | 2 | 0 | 15.03% |
© 2024 Yahoo. All rights reserved.