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
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00185000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 20.10 | 19.60 | 20.55 | +1.62 | +8.77% | 6 | 426 | 57.86% |
| JPM240531C00185000 | 2024-05-17 2:15PM EDT | 2024-05-31 | 19.66 | 19.80 | 20.75 | +3.43 | +21.13% | 6 | 605 | 43.70% |
| JPM240607C00185000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 20.17 | 18.90 | 22.50 | +1.87 | +10.22% | 17 | 7 | 51.01% |
| JPM240614C00185000 | 2024-05-14 3:42PM EDT | 2024-06-14 | 17.50 | 18.90 | 21.50 | 0.00 | - | 2 | 20 | 37.17% |
| JPM240621C00185000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 21.16 | 20.80 | 21.50 | +1.84 | +9.52% | 309 | 5,304 | 33.24% |
| JPM240628C00185000 | 2024-05-14 12:04PM EDT | 2024-06-28 | 17.50 | 17.80 | 21.95 | 0.00 | - | 2 | 2 | 33.02% |
| JPM240719C00185000 | 2024-05-17 1:46PM EDT | 2024-07-19 | 21.64 | 21.65 | 22.40 | +1.29 | +6.34% | 4 | 2,447 | 29.00% |
| JPM240816C00185000 | 2024-05-16 11:34AM EDT | 2024-08-16 | 22.95 | 22.85 | 23.25 | +0.55 | +2.46% | 11 | 926 | 27.14% |
| JPM240920C00185000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 24.09 | 24.30 | 25.00 | +0.44 | +1.86% | 3 | 2,884 | 27.92% |
| JPM241018C00185000 | 2024-05-16 9:54AM EDT | 2024-10-18 | 25.40 | 25.45 | 26.00 | +1.91 | +8.13% | 1 | 728 | 27.62% |
| JPM241115C00185000 | 2024-05-17 3:53PM EDT | 2024-11-15 | 26.72 | 26.30 | 26.95 | +0.77 | +2.97% | 19 | 184 | 27.42% |
| JPM241220C00185000 | 2024-05-17 3:38PM EDT | 2024-12-20 | 28.35 | 28.05 | 28.65 | +1.75 | +6.58% | 1 | 584 | 28.34% |
| JPM250117C00185000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 29.25 | 28.65 | 29.65 | +0.65 | +2.27% | 6 | 3,932 | 28.42% |
| JPM250321C00185000 | 2024-05-17 11:41AM EDT | 2025-03-21 | 30.60 | 30.10 | 31.90 | +0.75 | +2.51% | 8 | 88 | 28.80% |
| JPM250620C00185000 | 2024-05-17 3:56PM EDT | 2025-06-20 | 33.83 | 33.45 | 35.10 | +2.48 | +7.91% | 22 | 682 | 29.54% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 31.90 | 37.80 | 40.60 | 0.00 | - | 2 | 181 | 30.43% |
| JPM260116C00185000 | 2024-05-16 11:38AM EDT | 2026-01-16 | 38.99 | 39.35 | 40.50 | 0.00 | - | 1 | 392 | 29.62% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00185000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.18 | -0.04 | -40.00% | 45 | 493 | 41.80% |
| JPM240531P00185000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 9 | 761 | 27.88% |
| JPM240607P00185000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.18 | 0.08 | 0.39 | -0.03 | -14.29% | 47 | 712 | 28.32% |
| JPM240614P00185000 | 2024-05-17 2:41PM EDT | 2024-06-14 | 0.27 | 0.12 | 0.29 | -0.07 | -20.59% | 10 | 272 | 22.97% |
| JPM240621P00185000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.47 | -0.07 | -16.67% | 76 | 5,622 | 22.90% |
| JPM240628P00185000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 1.23 | 0.25 | 0.50 | 0.00 | - | 17 | 26 | 21.22% |
| JPM240719P00185000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.18 | 1.07 | 1.42 | -0.25 | -17.48% | 309 | 1,972 | 23.28% |
| JPM240816P00185000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 1.73 | 1.68 | 1.95 | -0.36 | -17.22% | 47 | 1,376 | 21.61% |
| JPM240920P00185000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 2.39 | 2.34 | 2.58 | -0.36 | -13.09% | 249 | 1,634 | 20.43% |
| JPM241018P00185000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 3.38 | 3.35 | 3.50 | -0.81 | -19.33% | 8 | 745 | 20.98% |
| JPM241115P00185000 | 2024-05-17 2:29PM EDT | 2024-11-15 | 4.23 | 3.80 | 4.45 | -0.37 | -8.04% | 11 | 810 | 21.53% |
| JPM241220P00185000 | 2024-05-17 10:48AM EDT | 2024-12-20 | 4.93 | 4.60 | 4.90 | -0.37 | -6.98% | 10 | 106 | 20.66% |
| JPM250117P00185000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 5.65 | 5.45 | 5.80 | -0.40 | -6.61% | 35 | 1,802 | 21.15% |
| JPM250321P00185000 | 2024-05-17 3:39PM EDT | 2025-03-21 | 6.75 | 6.60 | 6.95 | -0.40 | -5.59% | 28 | 195 | 20.76% |
| JPM250620P00185000 | 2024-05-15 9:57AM EDT | 2025-06-20 | 9.40 | 7.80 | 9.95 | 0.00 | - | 701 | 1,390 | 22.41% |
| JPM251219P00185000 | 2024-05-15 2:15PM EDT | 2025-12-19 | 12.80 | 11.40 | 12.80 | 0.00 | - | 12 | 200 | 21.76% |
| JPM260116P00185000 | 2024-05-16 1:33PM EDT | 2026-01-16 | 12.75 | 11.60 | 12.85 | 0.00 | - | 9 | 97 | 21.31% |
© 2024 Yahoo. All rights reserved.