JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00150000 | 2024-04-19 11:17AM EDT | 2024-04-19 | 32.83 | 31.80 | 33.25 | -2.07 | -5.93% | 25 | 27 | 183.59% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 2024-04-26 | 49.76 | 32.45 | 33.95 | 0.00 | - | 1 | 0 | 59.57% |
| JPM240517C00150000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 32.25 | 33.60 | 34.25 | 0.00 | - | 1 | 357 | 53.88% |
| JPM240524C00150000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 33.93 | 33.70 | 34.55 | -2.91 | -7.90% | 10 | 1 | 51.61% |
| JPM240621C00150000 | 2024-04-19 11:12AM EDT | 2024-06-21 | 34.95 | 34.80 | 35.00 | +3.37 | +10.67% | 41 | 3,589 | 41.98% |
| JPM240719C00150000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 35.85 | 35.20 | 35.50 | 0.00 | - | 1 | 42 | 37.76% |
| JPM240816C00150000 | 2024-04-18 11:40AM EDT | 2024-08-16 | 35.30 | 35.55 | 35.85 | 0.00 | - | 2 | 4 | 34.63% |
| JPM240920C00150000 | 2024-04-15 10:53AM EDT | 2024-09-20 | 38.20 | 36.65 | 36.90 | 0.00 | - | 5 | 1,686 | 34.30% |
| JPM241018C00150000 | 2024-04-16 2:08PM EDT | 2024-10-18 | 35.80 | 37.25 | 37.50 | 0.00 | - | 11 | 19 | 33.45% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 37.65 | 38.05 | 0.00 | - | 3 | 12 | 32.69% |
| JPM241220C00150000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 40.10 | 38.85 | 39.20 | 0.00 | - | 23 | 51 | 33.14% |
| JPM250117C00150000 | 2024-04-19 11:09AM EDT | 2025-01-17 | 39.70 | 39.30 | 39.85 | +2.19 | +5.84% | 23 | 2,747 | 32.89% |
| JPM250321C00150000 | 2024-04-16 3:30PM EDT | 2025-03-21 | 39.75 | 40.05 | 42.05 | 0.00 | - | 3 | 42 | 33.99% |
| JPM250620C00150000 | 2024-04-16 11:58AM EDT | 2025-06-20 | 40.82 | 42.00 | 43.20 | 0.00 | - | 1 | 252 | 32.10% |
| JPM251219C00150000 | 2024-04-19 9:41AM EDT | 2025-12-19 | 45.60 | 45.10 | 46.50 | -13.88 | -23.34% | 2 | 502 | 31.41% |
| JPM260116C00150000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 46.50 | 46.50 | 47.00 | +2.00 | +4.49% | 2 | 192 | 31.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00150000 | 2024-04-18 9:47AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,431 | 128.13% |
| JPM240426P00150000 | 2024-04-19 10:52AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.11 | -0.02 | -50.00% | 1 | 66 | 59.77% |
| JPM240503P00150000 | 2024-04-18 2:50PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.10 | 0.00 | - | 4 | 473 | 46.78% |
| JPM240510P00150000 | 2024-04-18 9:56AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3 | 39 | 37.40% |
| JPM240517P00150000 | 2024-04-19 10:31AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 2 | 3,001 | 34.57% |
| JPM240531P00150000 | 2024-04-16 10:12AM EDT | 2024-05-31 | 0.33 | 0.18 | 0.26 | 0.00 | - | 3 | 4 | 32.28% |
| JPM240621P00150000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 0.42 | 0.37 | 0.39 | 0.00 | - | 5 | 4,987 | 28.57% |
| JPM240719P00150000 | 2024-04-18 1:42PM EDT | 2024-07-19 | 0.88 | 0.75 | 0.77 | 0.00 | - | 3 | 196 | 27.61% |
| JPM240816P00150000 | 2024-04-17 11:07AM EDT | 2024-08-16 | 1.21 | 1.00 | 1.04 | 0.00 | - | 6 | 1,032 | 26.05% |
| JPM240920P00150000 | 2024-04-18 3:17PM EDT | 2024-09-20 | 1.54 | 1.36 | 1.40 | 0.00 | - | 3 | 2,863 | 24.83% |
| JPM241018P00150000 | 2024-04-17 3:35PM EDT | 2024-10-18 | 2.22 | 1.89 | 1.93 | 0.00 | - | 50 | 147 | 25.12% |
| JPM241115P00150000 | 2024-04-19 9:36AM EDT | 2024-11-15 | 2.33 | 2.29 | 2.34 | -0.05 | -2.10% | 24 | 179 | 24.88% |
| JPM241220P00150000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 2.96 | 2.73 | 2.79 | 0.00 | - | 9 | 259 | 24.45% |
| JPM250117P00150000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 3.35 | 3.35 | 3.40 | -0.37 | -9.95% | 14 | 11,157 | 24.87% |
| JPM250321P00150000 | 2024-04-17 12:50PM EDT | 2025-03-21 | 4.60 | 3.85 | 4.10 | 0.00 | - | 1 | 566 | 24.08% |
| JPM250620P00150000 | 2024-04-18 10:50AM EDT | 2025-06-20 | 5.35 | 5.30 | 5.95 | 0.00 | - | 5 | 2,444 | 24.95% |
| JPM251219P00150000 | 2024-04-15 1:34PM EDT | 2025-12-19 | 8.11 | 7.50 | 8.40 | 0.00 | - | 1 | 929 | 24.56% |
| JPM260116P00150000 | 2024-04-19 10:51AM EDT | 2026-01-16 | 7.95 | 7.75 | 8.05 | -0.35 | -4.22% | 20 | 3,547 | 23.51% |
© 2024 Yahoo. All rights reserved.