JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2023-11-22 10:59AM EDT | 65.00 | 88.79 | 101.10 | 104.90 | 0.00 | - | 1 | 8 | 0.00% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 75.00 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00080000 | 2023-11-01 1:12PM EDT | 80.00 | 61.08 | 76.90 | 79.15 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2023-11-02 12:24PM EDT | 90.00 | 53.30 | 67.20 | 68.60 | 0.00 | - | 9 | 23 | 0.00% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 105.80 | 107.60 | 0.00 | - | 2 | 157 | 0.00% |
| JPM240920C00100000 | 2024-05-24 1:07PM EDT | 100.00 | 100.42 | 101.50 | 104.70 | 0.00 | - | 2 | 50 | 65.09% |
| JPM240920C00105000 | 2024-05-17 11:12AM EDT | 105.00 | 99.80 | 96.60 | 99.80 | 0.00 | - | 1 | 128 | 63.04% |
| JPM240920C00110000 | 2024-05-28 1:37PM EDT | 110.00 | 90.62 | 91.70 | 94.90 | 0.00 | - | 1 | 230 | 60.77% |
| JPM240920C00115000 | 2024-05-17 11:11AM EDT | 115.00 | 90.05 | 87.00 | 90.05 | 0.00 | - | 1 | 209 | 60.06% |
| JPM240920C00120000 | 2024-05-15 1:04PM EDT | 120.00 | 81.94 | 82.00 | 85.15 | 0.00 | - | 15 | 983 | 56.74% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 70.33 | 72.20 | 76.40 | 0.00 | - | 3 | 271 | 0.00% |
| JPM240920C00130000 | 2024-05-20 11:47AM EDT | 130.00 | 75.40 | 72.15 | 75.40 | 0.00 | - | 1 | 183 | 51.32% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 135.00 | 58.78 | 0.00 | 0.00 | 0.00 | - | 44 | 236 | 0.00% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 140.00 | 46.40 | 64.50 | 68.70 | 0.00 | - | 21 | 288 | 61.54% |
| JPM240920C00145000 | 2024-05-14 1:19PM EDT | 145.00 | 57.05 | 57.55 | 60.80 | 0.00 | - | 2 | 353 | 53.24% |
| JPM240920C00150000 | 2024-05-29 11:30AM EDT | 150.00 | 49.83 | 52.70 | 56.00 | 0.00 | - | 51 | 1,667 | 50.13% |
| JPM240920C00155000 | 2024-05-28 1:38PM EDT | 155.00 | 46.87 | 48.00 | 51.20 | 0.00 | - | 2 | 2,506 | 47.00% |
| JPM240920C00160000 | 2024-05-30 10:11AM EDT | 160.00 | 42.20 | 43.10 | 46.45 | 0.00 | - | 1 | 1,551 | 44.03% |
| JPM240920C00165000 | 2024-05-31 1:58PM EDT | 165.00 | 37.98 | 39.20 | 40.95 | +1.00 | +2.70% | 10 | 2,917 | 38.06% |
| JPM240920C00170000 | 2024-05-30 10:19AM EDT | 170.00 | 32.74 | 35.50 | 36.30 | 0.00 | - | 1 | 2,436 | 35.52% |
| JPM240920C00175000 | 2024-05-31 3:42PM EDT | 175.00 | 30.05 | 31.00 | 31.60 | +2.15 | +7.71% | 1 | 3,241 | 32.65% |
| JPM240920C00180000 | 2024-05-29 12:41PM EDT | 180.00 | 22.30 | 26.55 | 27.05 | 0.00 | - | 14 | 2,256 | 30.09% |
| JPM240920C00185000 | 2024-05-31 3:53PM EDT | 185.00 | 22.00 | 22.30 | 23.00 | +2.42 | +12.36% | 12 | 2,898 | 28.68% |
| JPM240920C00190000 | 2024-05-31 3:40PM EDT | 190.00 | 17.50 | 18.25 | 18.95 | +2.70 | +18.24% | 24 | 3,656 | 26.78% |
| JPM240920C00195000 | 2024-05-31 3:55PM EDT | 195.00 | 14.50 | 14.60 | 15.20 | +2.45 | +20.33% | 51 | 2,987 | 25.09% |
| JPM240920C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 11.25 | 11.40 | 11.75 | +1.85 | +19.68% | 541 | 3,103 | 23.45% |
| JPM240920C00205000 | 2024-05-31 3:56PM EDT | 205.00 | 8.70 | 8.60 | 8.75 | +1.90 | +27.94% | 584 | 265 | 22.06% |
| JPM240920C00210000 | 2024-05-31 3:45PM EDT | 210.00 | 5.95 | 6.25 | 6.40 | +1.20 | +25.26% | 45 | 5,131 | 21.25% |
| JPM240920C00215000 | 2024-05-31 12:41PM EDT | 215.00 | 3.50 | 4.40 | 4.60 | +0.05 | +1.45% | 68 | 159 | 20.77% |
| JPM240920C00220000 | 2024-05-31 3:23PM EDT | 220.00 | 2.81 | 3.00 | 3.15 | +0.53 | +23.25% | 80 | 2,411 | 20.21% |
| JPM240920C00225000 | 2024-05-31 3:03PM EDT | 225.00 | 1.77 | 1.99 | 2.11 | +0.29 | +19.59% | 14 | 44 | 19.84% |
| JPM240920C00230000 | 2024-05-31 3:17PM EDT | 230.00 | 1.22 | 1.30 | 1.40 | +0.36 | +41.86% | 35 | 3,627 | 19.67% |
| JPM240920C00240000 | 2024-05-30 12:38PM EDT | 240.00 | 0.45 | 0.53 | 0.61 | +0.09 | +25.00% | 11 | 513 | 19.67% |
| JPM240920C00250000 | 2024-05-28 12:31PM EDT | 250.00 | 0.22 | 0.23 | 0.29 | 0.00 | - | 23 | 403 | 20.24% |
| JPM240920C00260000 | 2024-05-21 3:49PM EDT | 260.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 4 | 135 | 21.24% |
| JPM240920C00270000 | 2024-05-30 2:56PM EDT | 270.00 | 0.03 | 0.06 | 0.09 | 0.00 | - | 3 | 113 | 22.17% |
| JPM240920C00280000 | 2024-05-30 1:06PM EDT | 280.00 | 0.03 | 0.02 | 0.23 | 0.00 | - | 100 | 192 | 27.81% |
| JPM240920C00290000 | 2024-05-17 11:32AM EDT | 290.00 | 0.22 | 0.02 | 0.10 | 0.00 | - | 1 | 2 | 27.15% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-05-16 3:36PM EDT | 65.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 306 | 89.75% |
| JPM240920P00070000 | 2024-05-14 1:56PM EDT | 70.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 100 | 414 | 80.96% |
| JPM240920P00075000 | 2024-01-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 335 | 71.88% |
| JPM240920P00080000 | 2024-05-28 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 15 | 247 | 74.51% |
| JPM240920P00085000 | 2024-05-24 3:40PM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 69 | 61.72% |
| JPM240920P00090000 | 2024-05-06 9:37AM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 341 | 57.81% |
| JPM240920P00095000 | 2024-05-24 3:38PM EDT | 95.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 20 | 202 | 61.62% |
| JPM240920P00100000 | 2024-05-30 3:26PM EDT | 100.00 | 0.02 | 0.03 | 0.20 | 0.00 | - | 1 | 353 | 53.52% |
| JPM240920P00105000 | 2024-05-23 1:08PM EDT | 105.00 | 0.04 | 0.02 | 0.21 | 0.00 | - | 4 | 150 | 50.10% |
| JPM240920P00110000 | 2024-05-15 10:54AM EDT | 110.00 | 0.10 | 0.05 | 0.23 | 0.00 | - | 10 | 1,495 | 51.32% |
| JPM240920P00115000 | 2024-05-08 11:22AM EDT | 115.00 | 0.18 | 0.04 | 0.25 | 0.00 | - | 3 | 316 | 48.54% |
| JPM240920P00120000 | 2024-05-29 2:37PM EDT | 120.00 | 0.10 | 0.05 | 0.27 | 0.00 | - | 3 | 1,241 | 45.75% |
| JPM240920P00125000 | 2024-05-28 10:23AM EDT | 125.00 | 0.14 | 0.07 | 0.30 | 0.00 | - | 2 | 4,652 | 43.26% |
| JPM240920P00130000 | 2024-05-31 10:21AM EDT | 130.00 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 2 | 3,211 | 37.21% |
| JPM240920P00135000 | 2024-05-24 12:27PM EDT | 135.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 1 | 2,773 | 35.40% |
| JPM240920P00140000 | 2024-05-17 11:08AM EDT | 140.00 | 0.26 | 0.23 | 0.28 | 0.00 | - | 3 | 2,840 | 33.84% |
| JPM240920P00145000 | 2024-05-31 11:45AM EDT | 145.00 | 0.35 | 0.29 | 0.34 | -0.01 | -2.78% | 20 | 3,788 | 32.06% |
| JPM240920P00150000 | 2024-05-30 10:05AM EDT | 150.00 | 0.48 | 0.36 | 0.41 | 0.00 | - | 3 | 2,829 | 30.23% |
| JPM240920P00155000 | 2024-05-28 3:20PM EDT | 155.00 | 0.59 | 0.45 | 0.51 | 0.00 | - | 400 | 3,321 | 28.59% |
| JPM240920P00160000 | 2024-05-30 9:59AM EDT | 160.00 | 0.75 | 0.56 | 0.63 | 0.00 | - | 1 | 1,814 | 26.89% |
| JPM240920P00165000 | 2024-05-31 3:58PM EDT | 165.00 | 0.75 | 0.72 | 0.80 | -0.20 | -21.05% | 6 | 2,343 | 25.34% |
| JPM240920P00170000 | 2024-05-31 1:39PM EDT | 170.00 | 1.09 | 0.95 | 1.02 | -0.10 | -8.40% | 14 | 1,563 | 23.79% |
| JPM240920P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 1.32 | 1.27 | 1.36 | -0.32 | -19.51% | 175 | 3,479 | 22.50% |
| JPM240920P00180000 | 2024-05-31 2:51PM EDT | 180.00 | 2.05 | 1.73 | 1.83 | -0.29 | -12.39% | 5 | 2,220 | 21.27% |
| JPM240920P00185000 | 2024-05-31 3:57PM EDT | 185.00 | 2.46 | 2.40 | 2.50 | -0.64 | -20.65% | 32 | 1,733 | 20.16% |
| JPM240920P00190000 | 2024-05-31 3:28PM EDT | 190.00 | 3.80 | 3.35 | 3.45 | -0.70 | -15.56% | 22 | 1,841 | 19.18% |
| JPM240920P00195000 | 2024-05-31 3:54PM EDT | 195.00 | 4.95 | 4.65 | 4.80 | -1.05 | -17.50% | 53 | 1,775 | 18.41% |
| JPM240920P00200000 | 2024-05-31 3:02PM EDT | 200.00 | 7.20 | 6.40 | 6.55 | -0.99 | -12.09% | 1,086 | 2,377 | 17.61% |
| JPM240920P00205000 | 2024-05-31 3:54PM EDT | 205.00 | 9.10 | 8.60 | 8.75 | -2.59 | -22.16% | 121 | 56 | 16.75% |
| JPM240920P00210000 | 2024-05-29 3:56PM EDT | 210.00 | 14.50 | 11.15 | 11.60 | 0.00 | - | 4 | 137 | 16.18% |
| JPM240920P00215000 | 2024-05-22 11:28AM EDT | 215.00 | 17.70 | 14.40 | 15.20 | 0.00 | - | - | 0 | 16.21% |
| JPM240920P00220000 | 2024-05-29 12:28PM EDT | 220.00 | 23.00 | 18.20 | 20.60 | 0.00 | - | 7 | 45 | 20.45% |
| JPM240920P00225000 | 2024-05-29 2:29PM EDT | 225.00 | 26.95 | 22.45 | 24.90 | 0.00 | - | 10 | 104 | 21.23% |
| JPM240920P00230000 | 2024-05-29 3:09PM EDT | 230.00 | 31.55 | 26.50 | 27.80 | 0.00 | - | 4 | 5 | 14.65% |
| JPM240920P00240000 | 2024-05-29 12:32PM EDT | 240.00 | 42.40 | 35.90 | 39.00 | 0.00 | - | 1 | 1 | 25.12% |
© 2024 Yahoo. All rights reserved.