New Zealand markets close in 1 hour 22 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
193.37+0.29 (+0.15%)
At close: 04:00PM EDT
192.89 -0.48 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240426C002000002024-04-25 3:56PM EDT2024-04-260.020.010.020.00-2972,59730.47%
JPM240503C002000002024-04-25 3:39PM EDT2024-05-030.320.290.33-0.01-3.03%8211,96819.34%
JPM240510C002000002024-04-25 3:58PM EDT2024-05-100.760.700.77+0.02+2.70%3,4445,69518.75%
JPM240517C002000002024-04-25 3:59PM EDT2024-05-171.151.121.27-0.05-4.17%5,68116,50719.06%
JPM240524C002000002024-04-25 3:41PM EDT2024-05-241.761.752.19+0.16+10.00%13938821.67%
JPM240531C002000002024-04-25 3:20PM EDT2024-05-312.040.612.24-0.12-5.56%7530919.69%
JPM240621C002000002024-04-25 3:58PM EDT2024-06-213.503.303.45+0.23+7.03%4679,07620.03%
JPM240719C002000002024-04-25 3:56PM EDT2024-07-195.205.055.20+0.20+4.00%2833,33521.36%
JPM240816C002000002024-04-25 3:25PM EDT2024-08-166.306.406.55+0.09+1.45%1361,88821.77%
JPM240920C002000002024-04-25 3:43PM EDT2024-09-208.158.158.25+0.11+1.37%1082,70922.54%
JPM241018C002000002024-04-25 3:08PM EDT2024-10-189.209.359.650.00-511,50723.31%
JPM241115C002000002024-04-25 3:53PM EDT2024-11-1510.7610.6010.90+0.61+6.01%4925223.83%
JPM241220C002000002024-04-25 1:01PM EDT2024-12-2012.2512.1512.45+0.55+4.70%91,01524.51%
JPM250117C002000002024-04-25 3:50PM EDT2025-01-1713.4013.2013.55+0.40+3.08%854,76824.86%
JPM250321C002000002024-04-25 12:32PM EDT2025-03-2115.9014.5015.85+1.03+6.93%11,26525.50%
JPM250620C002000002024-04-25 2:40PM EDT2025-06-2018.3016.5021.00+0.79+4.51%2060128.79%
JPM251219C002000002024-04-18 10:05AM EDT2025-12-1922.7022.9524.15+5.74+33.84%135327.23%
JPM260116C002000002024-04-25 1:06PM EDT2026-01-1624.3923.0024.50+1.39+6.04%202,44926.97%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240426P002000002024-04-24 2:40PM EDT2024-04-267.285.108.50-0.57-7.26%13107.52%
JPM240503P002000002024-04-25 10:29AM EDT2024-05-037.756.107.65+0.85+12.32%101628.76%
JPM240510P002000002024-04-23 10:23AM EDT2024-05-109.306.957.450.00-61019.23%
JPM240517P002000002024-04-24 12:23PM EDT2024-05-179.207.157.700.00-3023017.70%
JPM240524P002000002024-04-24 10:29AM EDT2024-05-248.607.408.050.00-20818317.48%
JPM240531P002000002024-04-22 2:31PM EDT2024-05-3110.557.758.150.00-232316.20%
JPM240621P002000002024-04-25 2:37PM EDT2024-06-218.998.508.75-1.01-10.10%4199615.20%
JPM240719P002000002024-04-25 3:39PM EDT2024-07-1910.3910.3010.50-1.32-11.27%14760017.62%
JPM240816P002000002024-04-19 2:08PM EDT2024-08-1616.9611.1011.300.00-224617.26%
JPM240920P002000002024-04-25 9:57AM EDT2024-09-2012.7011.9512.10+0.10+0.79%31,70616.77%
JPM241018P002000002024-04-25 9:46AM EDT2024-10-1813.5013.1013.45-3.20-19.16%1733917.97%
JPM241115P002000002024-04-25 10:02AM EDT2024-11-1515.0013.9014.20-0.80-5.06%424018.02%
JPM241220P002000002024-04-25 3:42PM EDT2024-12-2014.8014.6514.95-0.65-4.21%728117.87%
JPM250117P002000002024-04-25 11:54AM EDT2025-01-1716.0015.4515.85-0.60-3.61%4420118.29%
JPM250321P002000002024-04-23 11:37AM EDT2025-03-2117.5016.7016.950.00-103117.96%
JPM250620P002000002024-04-25 9:58AM EDT2025-06-2019.4018.1519.90-0.65-3.24%801,04119.48%
JPM251219P002000002024-04-25 10:00AM EDT2025-12-1922.4021.1521.75-1.85-7.63%4064618.15%
JPM260116P002000002024-04-25 9:58AM EDT2026-01-1622.6521.5523.10-5.53-19.62%244819.08%