JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00185000 | 2024-04-23 3:38PM EDT | 2024-04-26 | 7.28 | 6.95 | 7.65 | +2.50 | +52.30% | 363 | 3,286 | 34.33% |
| JPM240503C00185000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 7.85 | 7.80 | 8.00 | +2.10 | +36.52% | 334 | 4,478 | 24.95% |
| JPM240510C00185000 | 2024-04-23 3:18PM EDT | 2024-05-10 | 8.05 | 8.20 | 9.00 | +1.70 | +26.77% | 34 | 396 | 27.36% |
| JPM240517C00185000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 9.00 | 8.85 | 9.15 | +2.20 | +32.35% | 446 | 5,423 | 24.13% |
| JPM240524C00185000 | 2024-04-23 3:37PM EDT | 2024-05-24 | 9.50 | 9.15 | 10.05 | +1.75 | +22.58% | 35 | 632 | 26.01% |
| JPM240531C00185000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 9.76 | 9.60 | 10.60 | +1.71 | +21.24% | 53 | 633 | 26.06% |
| JPM240621C00185000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 11.20 | 11.30 | 11.55 | +1.76 | +18.64% | 801 | 5,908 | 24.40% |
| JPM240719C00185000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 12.15 | 12.30 | 13.00 | +1.21 | +11.06% | 65 | 2,628 | 24.33% |
| JPM240816C00185000 | 2024-04-23 3:11PM EDT | 2024-08-16 | 13.89 | 14.10 | 14.30 | +1.84 | +15.27% | 20 | 926 | 24.40% |
| JPM240920C00185000 | 2024-04-23 2:32PM EDT | 2024-09-20 | 15.61 | 15.50 | 16.30 | +1.81 | +13.12% | 90 | 2,853 | 25.66% |
| JPM241018C00185000 | 2024-04-22 3:54PM EDT | 2024-10-18 | 17.05 | 17.05 | 17.45 | +1.65 | +10.71% | 8 | 1,395 | 25.81% |
| JPM241115C00185000 | 2024-04-22 2:20PM EDT | 2024-11-15 | 16.90 | 18.20 | 18.50 | 0.00 | - | 35 | 152 | 25.90% |
| JPM241220C00185000 | 2024-04-23 2:10PM EDT | 2024-12-20 | 19.60 | 19.65 | 20.00 | +3.25 | +19.88% | 1 | 593 | 26.46% |
| JPM250117C00185000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 20.50 | 20.30 | 21.10 | +1.42 | +7.44% | 1 | 3,977 | 26.78% |
| JPM250321C00185000 | 2024-04-22 9:39AM EDT | 2025-03-21 | 22.60 | 22.95 | 23.30 | +2.90 | +14.72% | 7 | 53 | 27.24% |
| JPM250620C00185000 | 2024-04-22 2:35PM EDT | 2025-06-20 | 24.44 | 25.75 | 26.15 | 0.00 | - | 33 | 784 | 27.72% |
| JPM251219C00185000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 25.95 | 30.40 | 30.90 | 0.00 | - | 2 | 183 | 28.18% |
| JPM260116C00185000 | 2024-04-22 1:09PM EDT | 2026-01-16 | 28.80 | 30.85 | 31.45 | 0.00 | - | 2 | 393 | 28.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00185000 | 2024-04-23 3:46PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.11 | -0.28 | -73.68% | 1,043 | 2,436 | 22.85% |
| JPM240503P00185000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 0.45 | 0.42 | 0.46 | -0.53 | -54.08% | 962 | 685 | 20.04% |
| JPM240510P00185000 | 2024-04-23 3:38PM EDT | 2024-05-10 | 0.83 | 0.75 | 0.80 | -0.55 | -39.86% | 140 | 561 | 18.97% |
| JPM240517P00185000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 1.21 | 1.12 | 1.16 | -0.68 | -35.98% | 371 | 4,232 | 18.69% |
| JPM240524P00185000 | 2024-04-23 3:25PM EDT | 2024-05-24 | 1.70 | 1.45 | 1.67 | -0.66 | -27.97% | 18 | 224 | 19.48% |
| JPM240531P00185000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 1.86 | 1.75 | 1.91 | -0.65 | -25.90% | 80 | 299 | 18.84% |
| JPM240621P00185000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 2.72 | 2.54 | 2.60 | -0.71 | -20.70% | 731 | 2,755 | 17.85% |
| JPM240719P00185000 | 2024-04-23 3:39PM EDT | 2024-07-19 | 4.25 | 4.10 | 4.25 | -0.87 | -16.99% | 160 | 2,194 | 19.69% |
| JPM240816P00185000 | 2024-04-23 3:21PM EDT | 2024-08-16 | 5.20 | 4.95 | 5.10 | -0.81 | -13.48% | 92 | 1,223 | 19.30% |
| JPM240920P00185000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 6.08 | 5.85 | 6.00 | -0.77 | -11.24% | 4 | 1,750 | 18.89% |
| JPM241018P00185000 | 2024-04-23 3:26PM EDT | 2024-10-18 | 7.30 | 7.05 | 7.20 | -0.55 | -7.01% | 19 | 643 | 19.73% |
| JPM241115P00185000 | 2024-04-22 12:45PM EDT | 2024-11-15 | 8.10 | 7.80 | 8.00 | -1.17 | -12.62% | 38 | 472 | 19.82% |
| JPM241220P00185000 | 2024-04-23 11:56AM EDT | 2024-12-20 | 8.90 | 8.55 | 8.75 | -0.75 | -7.77% | 12 | 66 | 19.59% |
| JPM250117P00185000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 10.50 | 9.45 | 9.70 | 0.00 | - | 29 | 1,789 | 20.06% |
| JPM250321P00185000 | 2024-04-19 3:54PM EDT | 2025-03-21 | 13.17 | 10.60 | 10.90 | 0.00 | - | 47 | 79 | 19.78% |
| JPM250620P00185000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 12.78 | 12.45 | 12.80 | -1.32 | -9.36% | 9 | 758 | 19.93% |
| JPM251219P00185000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 16.10 | 14.65 | 16.10 | -4.14 | -20.45% | 1 | 195 | 20.15% |
| JPM260116P00185000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 17.12 | 15.10 | 16.60 | 0.00 | - | 2 | 48 | 20.22% |
© 2024 Yahoo. All rights reserved.