JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00135000 | 2024-05-13 3:51PM EDT | 2024-06-21 | 64.69 | 69.20 | 70.90 | 0.00 | - | 1 | 613 | 66.02% |
| JPM240719C00135000 | 2024-05-14 1:55PM EDT | 2024-07-19 | 66.13 | 70.40 | 73.00 | 0.00 | - | 2 | 3 | 72.68% |
| JPM240816C00135000 | 2024-04-29 10:54AM EDT | 2024-08-16 | 60.67 | 68.75 | 73.00 | 0.00 | - | - | 9 | 53.03% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 58.78 | 69.35 | 73.65 | 0.00 | - | 44 | 236 | 50.00% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 2024-11-15 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| JPM241220C00135000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 51.55 | 70.35 | 73.30 | 0.00 | - | 3 | 26 | 46.23% |
| JPM250117C00135000 | 2024-05-14 10:13AM EDT | 2025-01-17 | 67.77 | 71.40 | 73.40 | 0.00 | - | 1 | 1,365 | 43.87% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 2025-03-21 | 55.40 | 71.45 | 75.60 | 0.00 | - | 3 | 3 | 45.66% |
| JPM250620C00135000 | 2024-05-07 12:04PM EDT | 2025-06-20 | 63.00 | 72.70 | 76.85 | 0.00 | - | 1 | 157 | 43.03% |
| JPM251219C00135000 | 2024-05-17 12:29PM EDT | 2025-12-19 | 76.72 | 74.65 | 78.95 | +0.80 | +1.05% | 2 | 199 | 39.46% |
| JPM260116C00135000 | 2024-05-08 10:51AM EDT | 2026-01-16 | 76.82 | 75.15 | 77.70 | +10.68 | +16.15% | 2 | 39 | 36.36% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00135000 | 2024-04-29 12:52PM EDT | 2024-05-24 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 0 | 190.58% |
| JPM240621P00135000 | 2024-05-17 11:34AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 2 | 5,783 | 54.88% |
| JPM240719P00135000 | 2024-05-16 12:41PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.20 | 0.00 | - | 20 | 168 | 47.36% |
| JPM240816P00135000 | 2024-05-16 12:47PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.25 | 0.00 | - | 20 | 102 | 40.72% |
| JPM240920P00135000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.24 | 0.18 | 0.21 | 0.00 | - | 1 | 2,773 | 33.69% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 1.05 | 0.28 | 0.46 | 0.00 | - | 5 | 58 | 34.57% |
| JPM241115P00135000 | 2024-04-22 12:27PM EDT | 2024-11-15 | 1.00 | 0.43 | 0.57 | 0.00 | - | 1 | 64 | 33.03% |
| JPM241220P00135000 | 2024-05-08 2:41PM EDT | 2024-12-20 | 0.82 | 0.35 | 0.59 | 0.00 | - | 10 | 168 | 30.45% |
| JPM250117P00135000 | 2024-05-17 2:50PM EDT | 2025-01-17 | 0.75 | 0.73 | 0.78 | -0.15 | -16.67% | 10 | 8,420 | 30.23% |
| JPM250321P00135000 | 2024-05-10 3:08PM EDT | 2025-03-21 | 1.27 | 0.41 | 1.85 | 0.00 | - | 1 | 35 | 32.62% |
| JPM250620P00135000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 1.64 | 1.47 | 3.70 | 0.00 | - | 2 | 1,406 | 34.66% |
| JPM251219P00135000 | 2024-05-16 10:55AM EDT | 2025-12-19 | 3.10 | 2.64 | 4.20 | 0.00 | - | 1 | 681 | 29.87% |
| JPM260116P00135000 | 2024-05-10 11:18AM EDT | 2026-01-16 | 3.60 | 2.87 | 3.40 | 0.00 | - | 11 | 158 | 27.36% |
© 2024 Yahoo. All rights reserved.