JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 2024-04-26 | 22.40 | 30.60 | 33.85 | 0.00 | - | 3 | 10 | 164.50% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 24.40 | 32.00 | 33.30 | 0.00 | - | 12 | 10 | 56.64% |
| JPM240517C00160000 | 2024-04-23 2:39PM EDT | 2024-05-17 | 32.57 | 32.70 | 33.30 | 0.00 | - | 5 | 384 | 50.76% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 2024-05-24 | 25.08 | 32.75 | 33.85 | 0.00 | - | 25 | 25 | 51.17% |
| JPM240531C00160000 | 2024-04-12 3:02PM EDT | 2024-05-31 | 33.25 | 33.00 | 34.00 | +7.65 | +29.88% | 2 | 2 | 47.61% |
| JPM240621C00160000 | 2024-04-24 1:21PM EDT | 2024-06-21 | 33.75 | 33.90 | 34.50 | +7.09 | +26.59% | 2 | 6,527 | 41.68% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 2024-07-19 | 30.80 | 34.50 | 34.95 | 0.00 | - | 100 | 869 | 36.65% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 2024-08-16 | 31.00 | 34.60 | 35.45 | 0.00 | - | 1 | 37 | 33.98% |
| JPM240920C00160000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 35.34 | 36.25 | 36.80 | 0.00 | - | 24 | 1,585 | 34.29% |
| JPM241018C00160000 | 2024-04-16 12:03PM EDT | 2024-10-18 | 26.07 | 36.95 | 37.20 | 0.00 | - | 1 | 422 | 32.64% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 28.80 | 37.45 | 38.00 | 0.00 | - | 15 | 30 | 32.42% |
| JPM241220C00160000 | 2024-04-12 1:33PM EDT | 2024-12-20 | 32.05 | 38.65 | 39.25 | 0.00 | - | 7 | 109 | 32.85% |
| JPM250117C00160000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 38.80 | 38.95 | 40.05 | 0.00 | - | 120 | 4,793 | 32.78% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 38.45 | 40.25 | 42.10 | 0.00 | - | 9 | 45 | 33.26% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 2025-06-20 | 34.85 | 42.25 | 43.45 | 0.00 | - | 12 | 397 | 31.59% |
| JPM251219C00160000 | 2024-04-24 11:11AM EDT | 2025-12-19 | 46.30 | 46.50 | 47.30 | +5.45 | +13.34% | 700 | 954 | 31.33% |
| JPM260116C00160000 | 2024-04-24 11:11AM EDT | 2026-01-16 | 46.71 | 47.10 | 47.90 | -0.05 | -0.11% | 700 | 198 | 31.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 73.44% |
| JPM240503P00160000 | 2024-04-24 1:55PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.04 | 0.00 | - | 203 | 402 | 47.07% |
| JPM240510P00160000 | 2024-04-23 12:42PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1,956 | 1,982 | 40.82% |
| JPM240517P00160000 | 2024-04-24 2:04PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | 0.00 | - | 9 | 1,181 | 37.31% |
| JPM240524P00160000 | 2024-04-24 1:56PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 50 | 69 | 34.28% |
| JPM240531P00160000 | 2024-04-23 12:22PM EDT | 2024-05-31 | 0.22 | 0.23 | 0.25 | 0.00 | - | 10 | 50 | 31.69% |
| JPM240621P00160000 | 2024-04-24 2:25PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.42 | 0.00 | - | 33 | 10,647 | 28.08% |
| JPM240719P00160000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 0.82 | 0.79 | 0.81 | +0.02 | +2.50% | 10 | 991 | 26.76% |
| JPM240816P00160000 | 2024-04-24 10:24AM EDT | 2024-08-16 | 1.18 | 1.11 | 1.14 | +0.07 | +6.31% | 11 | 474 | 25.38% |
| JPM240920P00160000 | 2024-04-23 12:55PM EDT | 2024-09-20 | 1.62 | 1.51 | 1.54 | +0.07 | +4.52% | 1 | 1,783 | 24.16% |
| JPM241018P00160000 | 2024-04-24 12:31PM EDT | 2024-10-18 | 2.21 | 2.10 | 2.14 | +0.05 | +2.31% | 2 | 714 | 24.52% |
| JPM241115P00160000 | 2024-04-24 1:26PM EDT | 2024-11-15 | 2.60 | 2.53 | 2.58 | -1.65 | -38.82% | 1 | 413 | 24.25% |
| JPM241220P00160000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 3.04 | 3.00 | 3.10 | -0.03 | -0.98% | 10 | 976 | 23.91% |
| JPM250117P00160000 | 2024-04-23 1:36PM EDT | 2025-01-17 | 3.70 | 3.65 | 3.75 | 0.00 | - | 5 | 3,682 | 24.29% |
| JPM250321P00160000 | 2024-04-18 11:10AM EDT | 2025-03-21 | 5.95 | 4.30 | 4.45 | 0.00 | - | 1 | 160 | 23.39% |
| JPM250620P00160000 | 2024-04-22 1:10PM EDT | 2025-06-20 | 6.40 | 5.70 | 5.85 | 0.00 | - | 1 | 361 | 23.26% |
| JPM251219P00160000 | 2024-04-23 11:38AM EDT | 2025-12-19 | 8.35 | 7.05 | 9.55 | 0.00 | - | 149 | 1,000 | 24.60% |
| JPM260116P00160000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 8.84 | 7.50 | 8.80 | 0.00 | - | 1 | 1,380 | 23.07% |
© 2024 Yahoo. All rights reserved.