JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00175000 | 2024-04-22 12:41PM EDT | 2024-04-26 | 16.15 | 14.60 | 18.25 | +2.90 | +21.89% | 1 | 108 | 90.97% |
| JPM240503C00175000 | 2024-04-22 3:54PM EDT | 2024-05-03 | 14.75 | 16.30 | 17.45 | 0.00 | - | 4 | 48 | 43.70% |
| JPM240510C00175000 | 2024-04-22 12:14PM EDT | 2024-05-10 | 13.57 | 17.00 | 17.75 | 0.00 | - | 17 | 80 | 37.70% |
| JPM240517C00175000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 17.30 | 17.50 | 17.75 | +1.80 | +11.61% | 2 | 2,695 | 31.98% |
| JPM240524C00175000 | 2024-04-23 10:40AM EDT | 2024-05-24 | 17.95 | 17.75 | 18.55 | +2.30 | +14.70% | 1 | 33 | 34.29% |
| JPM240531C00175000 | 2024-04-19 11:20AM EDT | 2024-05-31 | 11.00 | 17.70 | 18.55 | 0.00 | - | 43 | 42 | 31.06% |
| JPM240621C00175000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 17.50 | 19.15 | 19.50 | 0.00 | - | 16 | 6,531 | 29.55% |
| JPM240719C00175000 | 2024-04-23 10:30AM EDT | 2024-07-19 | 20.05 | 19.90 | 20.35 | +1.65 | +8.97% | 4 | 999 | 27.46% |
| JPM240816C00175000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 20.85 | 21.10 | 21.35 | +2.69 | +14.81% | 2 | 1,202 | 26.90% |
| JPM240920C00175000 | 2024-04-22 1:24PM EDT | 2024-09-20 | 22.90 | 22.75 | 23.20 | +2.36 | +11.49% | 1 | 3,276 | 28.16% |
| JPM241018C00175000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 24.00 | 23.50 | 24.00 | +1.90 | +8.60% | 1 | 180 | 27.63% |
| JPM241115C00175000 | 2024-04-22 1:22PM EDT | 2024-11-15 | 22.62 | 24.55 | 24.95 | 0.00 | - | 1 | 227 | 27.62% |
| JPM241220C00175000 | 2024-04-23 9:54AM EDT | 2024-12-20 | 26.18 | 26.05 | 26.40 | +7.00 | +36.50% | 1 | 244 | 28.21% |
| JPM250117C00175000 | 2024-04-23 9:56AM EDT | 2025-01-17 | 27.20 | 26.95 | 27.40 | +1.90 | +7.51% | 7 | 4,191 | 28.44% |
| JPM250321C00175000 | 2024-04-22 1:29PM EDT | 2025-03-21 | 27.30 | 27.10 | 29.40 | 0.00 | - | 1 | 54 | 28.68% |
| JPM250620C00175000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 25.40 | 30.65 | 32.90 | 0.00 | - | 1 | 632 | 30.12% |
| JPM251219C00175000 | 2024-04-22 12:31PM EDT | 2025-12-19 | 33.25 | 35.75 | 36.40 | 0.00 | - | 87 | 388 | 29.10% |
| JPM260116C00175000 | 2024-04-19 11:13AM EDT | 2026-01-16 | 30.55 | 36.45 | 37.00 | 0.00 | - | 18 | 911 | 29.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00175000 | 2024-04-23 11:41AM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 65 | 1,578 | 39.84% |
| JPM240503P00175000 | 2024-04-23 10:50AM EDT | 2024-05-03 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 55 | 486 | 29.40% |
| JPM240510P00175000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 0.24 | 0.23 | 0.25 | -0.06 | -20.00% | 16 | 193 | 25.78% |
| JPM240517P00175000 | 2024-04-23 11:36AM EDT | 2024-05-17 | 0.39 | 0.38 | 0.40 | -0.11 | -22.00% | 88 | 4,274 | 24.32% |
| JPM240524P00175000 | 2024-04-23 11:22AM EDT | 2024-05-24 | 0.54 | 0.53 | 0.59 | -0.19 | -26.03% | 55 | 169 | 23.71% |
| JPM240531P00175000 | 2024-04-23 11:57AM EDT | 2024-05-31 | 0.65 | 0.64 | 0.68 | -0.21 | -24.14% | 42 | 332 | 22.33% |
| JPM240621P00175000 | 2024-04-23 11:58AM EDT | 2024-06-21 | 1.12 | 1.12 | 1.15 | -0.24 | -17.39% | 247 | 11,534 | 21.08% |
| JPM240719P00175000 | 2024-04-23 11:11AM EDT | 2024-07-19 | 2.18 | 2.15 | 2.19 | -0.36 | -14.17% | 15 | 3,341 | 21.95% |
| JPM240816P00175000 | 2024-04-23 11:09AM EDT | 2024-08-16 | 2.79 | 2.77 | 2.82 | -0.36 | -11.43% | 1 | 811 | 21.23% |
| JPM240920P00175000 | 2024-04-22 12:13PM EDT | 2024-09-20 | 4.35 | 3.50 | 3.60 | 0.00 | - | 12 | 3,494 | 20.76% |
| JPM241018P00175000 | 2024-04-23 11:53AM EDT | 2024-10-18 | 4.55 | 4.50 | 4.55 | -1.85 | -28.91% | 38 | 673 | 21.36% |
| JPM241115P00175000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 6.40 | 5.15 | 5.25 | 0.00 | - | 17 | 604 | 21.38% |
| JPM241220P00175000 | 2024-04-22 12:23PM EDT | 2024-12-20 | 6.75 | 5.80 | 5.95 | 0.00 | - | 20 | 2,895 | 21.15% |
| JPM250117P00175000 | 2024-04-22 2:39PM EDT | 2025-01-17 | 7.15 | 6.65 | 6.80 | 0.00 | - | 5 | 2,337 | 21.57% |
| JPM250321P00175000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 10.20 | 7.70 | 8.00 | 0.00 | - | 36 | 72 | 21.35% |
| JPM250620P00175000 | 2024-04-22 12:28PM EDT | 2025-06-20 | 10.40 | 9.35 | 9.75 | 0.00 | - | 2 | 382 | 21.36% |
| JPM251219P00175000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 12.61 | 12.20 | 12.55 | -3.34 | -20.94% | 1 | 172 | 21.08% |
| JPM260116P00175000 | 2024-04-23 9:43AM EDT | 2026-01-16 | 12.91 | 12.70 | 13.00 | -1.09 | -7.79% | 1 | 940 | 21.11% |
© 2024 Yahoo. All rights reserved.