JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00140000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 50.25 | 58.55 | 59.70 | 0.00 | - | 3 | 22 | 98.83% |
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 59.00 | 59.80 | 0.00 | - | 1 | 0 | 75.39% |
| JPM240614C00140000 | 2024-05-02 2:33PM EDT | 2024-06-14 | 51.76 | 57.65 | 61.55 | 0.00 | - | - | 1 | 63.99% |
| JPM240621C00140000 | 2024-05-08 10:50AM EDT | 2024-06-21 | 54.01 | 59.55 | 60.05 | 0.00 | - | 1 | 905 | 62.26% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 55.96 | 59.75 | 60.45 | 0.00 | - | 1 | 6 | 52.08% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 60.00 | 60.50 | 0.00 | - | 1 | 5 | 47.53% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 60.65 | 61.25 | 0.00 | - | 21 | 288 | 45.50% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 2024-10-18 | 45.60 | 60.95 | 61.60 | 0.00 | - | 1 | 1 | 43.12% |
| JPM241220C00140000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 47.75 | 61.90 | 62.65 | 0.00 | - | 29 | 49 | 40.57% |
| JPM250117C00140000 | 2024-05-10 11:32AM EDT | 2025-01-17 | 62.35 | 62.20 | 63.20 | +5.10 | +8.91% | 2 | 3,210 | 40.06% |
| JPM250321C00140000 | 2024-05-10 11:32AM EDT | 2025-03-21 | 63.20 | 62.80 | 63.85 | +14.25 | +29.11% | 2 | 49 | 37.65% |
| JPM250620C00140000 | 2024-05-06 10:41AM EDT | 2025-06-20 | 57.06 | 64.15 | 65.90 | 0.00 | - | 1 | 134 | 37.78% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 59.50 | 66.15 | 68.15 | 0.00 | - | 1 | 449 | 35.25% |
| JPM260116C00140000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 67.50 | 66.75 | 68.60 | +7.95 | +13.35% | 1 | 143 | 35.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 218.75% |
| JPM240517P00140000 | 2024-05-02 1:32PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 280 | 81.25% |
| JPM240621P00140000 | 2024-05-06 2:48PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.11 | -0.04 | -44.44% | 1 | 5,045 | 45.51% |
| JPM240719P00140000 | 2024-05-10 3:05PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.06 | -26.09% | 1 | 234 | 35.84% |
| JPM240816P00140000 | 2024-05-07 11:10AM EDT | 2024-08-16 | 0.24 | 0.17 | 0.19 | 0.00 | - | 1 | 129 | 32.42% |
| JPM240920P00140000 | 2024-05-09 1:41PM EDT | 2024-09-20 | 0.36 | 0.29 | 0.31 | 0.00 | - | 22 | 2,828 | 30.10% |
| JPM241018P00140000 | 2024-05-09 12:22PM EDT | 2024-10-18 | 0.56 | 0.48 | 0.51 | 0.00 | - | 20 | 298 | 29.86% |
| JPM241115P00140000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 0.71 | 0.63 | 0.67 | 0.00 | - | 33 | 95 | 29.05% |
| JPM241220P00140000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 0.99 | 0.82 | 0.86 | 0.00 | - | 12 | 122 | 28.09% |
| JPM250117P00140000 | 2024-05-10 11:01AM EDT | 2025-01-17 | 1.10 | 1.11 | 1.12 | -0.10 | -8.33% | 17 | 10,003 | 28.06% |
| JPM250321P00140000 | 2024-05-06 12:48PM EDT | 2025-03-21 | 1.99 | 1.53 | 1.64 | 0.00 | - | 40 | 100 | 27.49% |
| JPM250620P00140000 | 2024-05-09 10:33AM EDT | 2025-06-20 | 2.30 | 2.20 | 2.30 | 0.00 | - | 1 | 743 | 26.48% |
| JPM251219P00140000 | 2024-05-09 10:06AM EDT | 2025-12-19 | 3.80 | 3.65 | 3.85 | -0.20 | -5.00% | 10 | 1,471 | 25.66% |
| JPM260116P00140000 | 2024-04-30 9:32AM EDT | 2026-01-16 | 4.50 | 4.05 | 4.15 | 0.00 | - | 10 | 114 | 25.70% |
© 2024 Yahoo. All rights reserved.