JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM231006C00080000 | 2023-09-07 3:59PM EDT | 80.00 | 63.95 | 63.45 | 64.10 | 0.00 | - | 1 | 1 | 181.25% |
| JPM231006C00100000 | 2023-09-29 1:00PM EDT | 100.00 | 46.32 | 43.50 | 44.20 | 0.00 | - | 1 | 1 | 153.91% |
| JPM231006C00110000 | 2023-09-28 1:01PM EDT | 110.00 | 37.70 | 33.55 | 34.30 | 0.00 | - | 1 | 1 | 129.49% |
| JPM231006C00115000 | 2023-09-29 11:51AM EDT | 115.00 | 31.91 | 28.40 | 29.10 | 0.00 | - | 5 | 5 | 127.15% |
| JPM231006C00120000 | 2023-09-27 1:44PM EDT | 120.00 | 24.85 | 23.50 | 24.15 | 0.00 | - | 1 | 20 | 78.91% |
| JPM231006C00125000 | 2023-09-06 3:35PM EDT | 125.00 | 21.10 | 18.50 | 19.15 | 0.00 | - | 1 | 9 | 63.28% |
| JPM231006C00127000 | 2023-09-26 1:08PM EDT | 127.00 | 18.24 | 16.45 | 17.20 | 0.00 | - | - | 1 | 57.03% |
| JPM231006C00128000 | 2023-09-29 2:19PM EDT | 128.00 | 17.72 | 15.50 | 16.20 | 0.00 | - | 11 | 11 | 57.03% |
| JPM231006C00129000 | 2023-09-29 3:53PM EDT | 129.00 | 16.57 | 14.65 | 15.05 | 0.00 | - | 1 | 1 | 53.91% |
| JPM231006C00130000 | 2023-09-25 11:43AM EDT | 130.00 | 15.00 | 13.40 | 14.20 | 0.00 | - | 5 | 39 | 71.78% |
| JPM231006C00131000 | 2023-09-27 1:49PM EDT | 131.00 | 13.95 | 12.55 | 13.25 | 0.00 | - | 2 | 2 | 51.76% |
| JPM231006C00132000 | 2023-09-07 12:44PM EDT | 132.00 | 13.20 | 11.55 | 12.20 | 0.00 | - | - | 1 | 63.48% |
| JPM231006C00133000 | 2023-09-26 12:08PM EDT | 133.00 | 12.55 | 10.60 | 11.20 | 0.00 | - | 2 | 8 | 59.28% |
| JPM231006C00134000 | 2023-09-27 1:54PM EDT | 134.00 | 11.15 | 9.55 | 10.40 | 0.00 | - | 1 | 23 | 61.77% |
| JPM231006C00135000 | 2023-09-07 11:30AM EDT | 135.00 | 10.89 | 8.60 | 9.40 | 0.00 | - | 17 | 176 | 57.23% |
| JPM231006C00136000 | 2023-09-11 11:14AM EDT | 136.00 | 9.60 | 7.50 | 8.60 | +0.35 | +3.78% | 4 | 0 | 58.01% |
| JPM231006C00137000 | 2023-09-06 3:59PM EDT | 137.00 | 9.39 | 6.65 | 7.40 | 0.00 | - | 9 | 10 | 47.90% |
| JPM231006C00139000 | 2023-10-02 3:36PM EDT | 139.00 | 4.50 | 4.80 | 5.20 | -2.15 | -32.33% | 25 | 16 | 33.11% |
| JPM231006C00140000 | 2023-10-02 3:36PM EDT | 140.00 | 3.60 | 3.85 | 4.05 | -2.90 | -44.62% | 482 | 20 | 24.41% |
| JPM231006C00141000 | 2023-10-02 3:58PM EDT | 141.00 | 3.05 | 3.00 | 3.15 | -1.76 | -36.59% | 192 | 0 | 22.36% |
| JPM231006C00142000 | 2023-10-02 3:13PM EDT | 142.00 | 2.25 | 2.24 | 2.37 | -1.60 | -41.56% | 212 | 0 | 21.73% |
| JPM231006C00143000 | 2023-10-02 3:59PM EDT | 143.00 | 1.64 | 1.57 | 1.69 | -1.36 | -45.33% | 933 | 86 | 21.17% |
| JPM231006C00144000 | 2023-10-02 3:59PM EDT | 144.00 | 1.09 | 1.05 | 1.10 | -1.19 | -52.19% | 1,280 | 315 | 20.17% |
| JPM231006C00145000 | 2023-10-02 3:59PM EDT | 145.00 | 0.65 | 0.64 | 0.68 | -0.80 | -55.17% | 2,073 | 1,224 | 19.83% |
| JPM231006C00146000 | 2023-10-02 3:59PM EDT | 146.00 | 0.37 | 0.35 | 0.40 | -0.63 | -63.00% | 1,915 | 1,644 | 19.83% |
| JPM231006C00147000 | 2023-10-02 3:59PM EDT | 147.00 | 0.20 | 0.19 | 0.21 | -0.45 | -69.23% | 783 | 1,464 | 19.53% |
| JPM231006C00148000 | 2023-10-02 3:54PM EDT | 148.00 | 0.10 | 0.09 | 0.11 | -0.30 | -75.00% | 1,984 | 2,267 | 19.73% |
| JPM231006C00149000 | 2023-10-02 3:54PM EDT | 149.00 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 981 | 933 | 20.31% |
| JPM231006C00150000 | 2023-10-02 3:59PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 1,755 | 2,066 | 21.68% |
| JPM231006C00152500 | 2023-10-02 3:53PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 999 | 2,499 | 25.78% |
| JPM231006C00155000 | 2023-10-02 3:58PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 110 | 0 | 28.91% |
| JPM231006C00157500 | 2023-09-29 2:52PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 471 | 34.38% |
| JPM231006C00160000 | 2023-09-29 12:45PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 122 | 39.84% |
| JPM231006C00162500 | 2023-09-20 9:47AM EDT | 162.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 44.53% |
| JPM231006C00165000 | 2023-10-02 10:00AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 43 | 50.00% |
| JPM231006C00167500 | 2023-10-02 10:00AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3 | 50.00% |
| JPM231006C00170000 | 2023-10-02 2:14PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 12 | 56.25% |
| JPM231006C00175000 | 2023-09-28 2:53PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 71.09% |
| JPM231006C00180000 | 2023-08-31 1:34PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 79.69% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM231006P00110000 | 2023-09-22 1:38PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 95.31% |
| JPM231006P00115000 | 2023-09-28 9:49AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 41 | 81.25% |
| JPM231006P00120000 | 2023-10-02 1:11PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 0 | 59.38% |
| JPM231006P00124000 | 2023-09-28 1:43PM EDT | 124.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 134 | 132 | 56.25% |
| JPM231006P00125000 | 2023-10-02 9:30AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 13 | 935 | 53.13% |
| JPM231006P00126000 | 2023-09-28 12:44PM EDT | 126.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 50.78% |
| JPM231006P00127000 | 2023-10-02 2:26PM EDT | 127.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 3 | 49.61% |
| JPM231006P00128000 | 2023-09-29 3:47PM EDT | 128.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 201 | 264 | 49.22% |
| JPM231006P00129000 | 2023-10-02 3:32PM EDT | 129.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 68 | 13 | 48.44% |
| JPM231006P00130000 | 2023-10-02 2:08PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 542 | 370 | 43.75% |
| JPM231006P00131000 | 2023-10-02 3:10PM EDT | 131.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 333 | 13 | 42.38% |
| JPM231006P00132000 | 2023-10-02 3:58PM EDT | 132.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 108 | 0 | 39.45% |
| JPM231006P00133000 | 2023-10-02 3:25PM EDT | 133.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 144 | 319 | 37.70% |
| JPM231006P00134000 | 2023-10-02 3:54PM EDT | 134.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 101 | 198 | 36.72% |
| JPM231006P00135000 | 2023-10-02 3:43PM EDT | 135.00 | 0.10 | 0.06 | 0.09 | -0.01 | -9.09% | 334 | 523 | 35.06% |
| JPM231006P00136000 | 2023-10-02 3:27PM EDT | 136.00 | 0.17 | 0.11 | 0.13 | +0.03 | +21.43% | 173 | 771 | 34.18% |
| JPM231006P00137000 | 2023-10-02 2:41PM EDT | 137.00 | 0.24 | 0.16 | 0.18 | +0.04 | +20.00% | 131 | 220 | 33.01% |
| JPM231006P00138000 | 2023-10-02 3:58PM EDT | 138.00 | 0.26 | 0.24 | 0.27 | -0.01 | -3.70% | 274 | 0 | 32.62% |
| JPM231006P00139000 | 2023-10-02 3:48PM EDT | 139.00 | 0.47 | 0.34 | 0.40 | +0.14 | +42.42% | 242 | 2,168 | 32.32% |
| JPM231006P00140000 | 2023-10-02 3:59PM EDT | 140.00 | 0.55 | 0.50 | 0.57 | +0.04 | +7.84% | 1,014 | 929 | 31.81% |
| JPM231006P00141000 | 2023-10-02 3:59PM EDT | 141.00 | 0.77 | 0.77 | 0.82 | +0.06 | +8.45% | 540 | 652 | 31.79% |
| JPM231006P00142000 | 2023-10-02 3:59PM EDT | 142.00 | 1.14 | 1.09 | 1.15 | +0.24 | +26.67% | 480 | 1,163 | 31.93% |
| JPM231006P00143000 | 2023-10-02 3:59PM EDT | 143.00 | 1.52 | 1.47 | 1.58 | +0.27 | +21.60% | 565 | 1,909 | 32.42% |
| JPM231006P00144000 | 2023-10-02 3:51PM EDT | 144.00 | 2.46 | 2.05 | 2.13 | +0.84 | +51.85% | 531 | 1,506 | 33.50% |
| JPM231006P00145000 | 2023-10-02 3:59PM EDT | 145.00 | 2.69 | 2.67 | 2.83 | +0.54 | +25.12% | 788 | 1,709 | 35.82% |
| JPM231006P00146000 | 2023-10-02 3:33PM EDT | 146.00 | 3.83 | 3.15 | 3.60 | +1.25 | +48.45% | 50 | 571 | 38.28% |
| JPM231006P00147000 | 2023-10-02 3:57PM EDT | 147.00 | 4.41 | 3.95 | 4.45 | +1.01 | +29.71% | 53 | 0 | 41.36% |
| JPM231006P00148000 | 2023-10-02 12:25PM EDT | 148.00 | 5.37 | 5.15 | 5.45 | +1.17 | +27.86% | 55 | 0 | 46.78% |
| JPM231006P00149000 | 2023-10-02 10:45AM EDT | 149.00 | 6.00 | 6.10 | 6.45 | +1.59 | +36.05% | 4 | 203 | 51.90% |
| JPM231006P00150000 | 2023-10-02 3:57PM EDT | 150.00 | 7.26 | 7.05 | 7.50 | +1.81 | +33.21% | 10 | 248 | 53.08% |
| JPM231006P00152500 | 2023-09-29 10:53AM EDT | 152.50 | 8.48 | 9.25 | 10.00 | +2.63 | +44.96% | 1 | 143 | 60.64% |
| JPM231006P00155000 | 2023-10-02 10:40AM EDT | 155.00 | 11.73 | 11.45 | 12.50 | +1.58 | +15.57% | 7 | 60 | 66.60% |
| JPM231006P00157500 | 2023-09-27 11:01AM EDT | 157.50 | 12.65 | 14.15 | 15.15 | 0.00 | - | 3 | 13 | 81.05% |
| JPM231006P00160000 | 2023-09-28 3:59PM EDT | 160.00 | 13.30 | 16.80 | 17.75 | 0.00 | - | 2 | 41 | 93.85% |
| JPM231006P00162500 | 2023-09-25 11:53AM EDT | 162.50 | 18.20 | 18.80 | 19.95 | 0.00 | - | 9 | 19 | 89.65% |
| JPM231006P00165000 | 2023-09-26 12:50PM EDT | 165.00 | 20.55 | 21.75 | 22.50 | 0.00 | - | 10 | 0 | 106.54% |
| JPM231006P00167500 | 2023-09-26 1:02PM EDT | 167.50 | 23.15 | 24.15 | 25.00 | 0.00 | - | 10 | 73 | 112.79% |
| JPM231006P00170000 | 2023-09-26 12:11PM EDT | 170.00 | 25.10 | 26.60 | 27.45 | 0.00 | - | 1 | 8 | 118.65% |
| JPM231006P00172500 | 2023-09-20 9:35AM EDT | 172.50 | 23.25 | 29.05 | 30.15 | 0.00 | - | - | 51 | 129.00% |
| JPM231006P00177500 | 2023-09-28 12:16PM EDT | 177.50 | 29.95 | 34.30 | 35.20 | 0.00 | - | 11 | 11 | 149.22% |
© 2023 Yahoo. All rights reserved.
