JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00195000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 5.77 | 5.85 | 6.45 | +2.67 | +86.13% | 116 | 1,512 | 24.54% |
| JPM240607C00195000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 6.57 | 6.55 | 7.50 | +2.57 | +64.25% | 103 | 625 | 25.98% |
| JPM240614C00195000 | 2024-05-24 3:33PM EDT | 2024-06-14 | 7.00 | 6.25 | 8.20 | +2.30 | +48.94% | 41 | 301 | 25.44% |
| JPM240621C00195000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 7.65 | 7.65 | 7.85 | +2.40 | +45.71% | 838 | 6,307 | 20.22% |
| JPM240628C00195000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 8.20 | 8.25 | 8.50 | +2.20 | +36.67% | 29 | 82 | 21.07% |
| JPM240719C00195000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 9.60 | 9.75 | 9.90 | +2.10 | +28.00% | 94 | 2,065 | 21.54% |
| JPM240816C00195000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 11.25 | 11.30 | 11.50 | +2.25 | +25.00% | 39 | 1,701 | 22.02% |
| JPM240920C00195000 | 2024-05-23 1:43PM EDT | 2024-09-20 | 10.82 | 13.15 | 13.55 | 0.00 | - | 15 | 2,987 | 23.19% |
| JPM241018C00195000 | 2024-05-24 3:38PM EDT | 2024-10-18 | 14.65 | 14.15 | 14.75 | +2.42 | +19.79% | 3 | 751 | 23.32% |
| JPM241115C00195000 | 2024-05-24 9:49AM EDT | 2024-11-15 | 14.56 | 15.60 | 16.25 | +1.16 | +8.66% | 1 | 578 | 24.17% |
| JPM241220C00195000 | 2024-05-24 11:46AM EDT | 2024-12-20 | 16.60 | 17.60 | 18.30 | +1.26 | +8.21% | 4 | 1,391 | 25.54% |
| JPM250117C00195000 | 2024-05-23 1:59PM EDT | 2025-01-17 | 16.30 | 18.30 | 19.00 | 0.00 | - | 5 | 2,874 | 25.11% |
| JPM250321C00195000 | 2024-05-22 2:08PM EDT | 2025-03-21 | 20.42 | 20.35 | 21.20 | 0.00 | - | 1 | 360 | 25.44% |
| JPM250620C00195000 | 2024-05-23 10:01AM EDT | 2025-06-20 | 21.50 | 24.00 | 25.25 | 0.00 | - | 1 | 362 | 27.32% |
| JPM251219C00195000 | 2024-05-23 10:38AM EDT | 2025-12-19 | 27.60 | 29.30 | 30.45 | 0.00 | - | 20 | 187 | 27.91% |
| JPM260116C00195000 | 2024-05-24 10:09AM EDT | 2026-01-16 | 28.87 | 29.25 | 31.15 | -1.75 | -5.72% | 8 | 813 | 27.96% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00195000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.22 | -0.83 | -79.05% | 1,806 | 2,359 | 16.46% |
| JPM240607P00195000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.60 | 0.58 | 0.60 | -1.02 | -62.96% | 219 | 706 | 16.02% |
| JPM240614P00195000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 1.00 | 0.96 | 1.04 | -1.29 | -56.33% | 64 | 544 | 16.33% |
| JPM240621P00195000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 1.32 | 1.26 | 1.32 | -1.28 | -49.23% | 476 | 8,011 | 15.78% |
| JPM240628P00195000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 1.75 | 1.61 | 1.75 | -1.35 | -43.55% | 57 | 375 | 16.24% |
| JPM240719P00195000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 3.59 | 3.50 | 3.60 | -1.45 | -28.77% | 219 | 1,897 | 19.51% |
| JPM240816P00195000 | 2024-05-24 2:10PM EDT | 2024-08-16 | 4.65 | 4.40 | 4.55 | -1.35 | -22.50% | 34 | 1,402 | 18.60% |
| JPM240920P00195000 | 2024-05-24 11:45AM EDT | 2024-09-20 | 5.95 | 5.40 | 5.50 | -1.00 | -14.39% | 80 | 1,724 | 17.84% |
| JPM241018P00195000 | 2024-05-24 1:43PM EDT | 2024-10-18 | 7.02 | 6.75 | 6.85 | -1.43 | -16.92% | 75 | 1,106 | 18.85% |
| JPM241115P00195000 | 2024-05-24 2:19PM EDT | 2024-11-15 | 7.95 | 7.70 | 7.90 | -1.30 | -14.05% | 10 | 1,312 | 19.25% |
| JPM241220P00195000 | 2024-05-24 10:28AM EDT | 2024-12-20 | 9.06 | 8.40 | 8.60 | -0.89 | -8.94% | 1 | 258 | 18.78% |
| JPM250117P00195000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 9.60 | 9.35 | 9.65 | -1.42 | -12.89% | 1 | 3,179 | 19.32% |
| JPM250321P00195000 | 2024-05-20 3:17PM EDT | 2025-03-21 | 12.30 | 10.20 | 10.95 | 0.00 | - | 1 | 2,331 | 19.03% |
| JPM250620P00195000 | 2024-05-23 10:55AM EDT | 2025-06-20 | 12.80 | 12.45 | 13.25 | -1.00 | -7.25% | 8 | 314 | 19.54% |
| JPM251219P00195000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 16.89 | 15.60 | 16.90 | 0.00 | - | 1 | 232 | 19.89% |
| JPM260116P00195000 | 2024-05-24 12:53PM EDT | 2026-01-16 | 16.69 | 16.25 | 17.65 | -0.41 | -2.40% | 3 | 654 | 20.18% |
© 2024 Yahoo. All rights reserved.