JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240816C00030000 | 2024-03-13 1:24PM EDT | 30.00 | 22.90 | 22.60 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| JEPQ240816C00040000 | 2024-02-12 2:19PM EDT | 40.00 | 12.60 | 12.50 | 14.90 | 0.00 | - | 6 | 0 | 0.00% |
| JEPQ240816C00041000 | 2024-02-26 11:25AM EDT | 41.00 | 12.10 | 12.20 | 14.60 | 0.00 | - | 1 | 0 | 38.28% |
| JEPQ240816C00043000 | 2024-02-29 1:46PM EDT | 43.00 | 10.44 | 10.10 | 12.50 | 0.00 | - | 5 | 0 | 0.00% |
| JEPQ240816C00045000 | 2024-06-20 10:01AM EDT | 45.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| JEPQ240816C00046000 | 2024-01-10 11:00AM EDT | 46.00 | 4.10 | 5.70 | 7.20 | 0.00 | - | - | 0 | 0.00% |
| JEPQ240816C00047000 | 2024-01-03 10:30AM EDT | 47.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JEPQ240816C00048000 | 2024-05-31 1:32PM EDT | 48.00 | 6.10 | 6.80 | 8.30 | 0.00 | - | 5 | 4 | 41.85% |
| JEPQ240816C00049000 | 2024-06-20 9:30AM EDT | 49.00 | 6.47 | 5.80 | 7.30 | 0.00 | - | 20 | 9 | 37.89% |
| JEPQ240816C00050000 | 2024-06-12 10:34AM EDT | 50.00 | 4.80 | 5.20 | 5.90 | 0.00 | - | 20 | 38 | 25.73% |
| JEPQ240816C00051000 | 2024-06-06 10:45AM EDT | 51.00 | 3.80 | 4.20 | 4.90 | 0.00 | - | 2 | 77 | 22.27% |
| JEPQ240816C00052000 | 2024-06-26 11:53AM EDT | 52.00 | 3.60 | 3.20 | 3.90 | +0.25 | +7.46% | 8 | 652 | 18.75% |
| JEPQ240816C00053000 | 2024-06-27 9:45AM EDT | 53.00 | 2.58 | 2.25 | 2.80 | +0.28 | +12.17% | 1 | 254 | 13.28% |
| JEPQ240816C00054000 | 2024-06-27 11:27AM EDT | 54.00 | 1.49 | 1.35 | 1.60 | -0.01 | -0.67% | 5 | 813 | 5.47% |
| JEPQ240816C00055000 | 2024-06-27 3:53PM EDT | 55.00 | 0.81 | 0.70 | 0.90 | -0.02 | -2.41% | 7 | 437 | 7.06% |
| JEPQ240816C00056000 | 2024-06-27 12:04PM EDT | 56.00 | 0.25 | 0.20 | 0.25 | +0.04 | +19.05% | 5 | 508 | 5.27% |
| JEPQ240816C00057000 | 2024-06-27 12:13PM EDT | 57.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 53 | 380 | 6.50% |
| JEPQ240816C00058000 | 2024-06-26 9:43AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 7.81% |
| JEPQ240816C00059000 | 2024-06-26 12:54PM EDT | 59.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 14.45% |
| JEPQ240816C00060000 | 2024-06-12 12:22PM EDT | 60.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | - | 1 | 31.08% |
| JEPQ240816C00065000 | 2024-02-26 11:38AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 41.75% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240816P00030000 | 2024-04-03 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 74.61% |
| JEPQ240816P00035000 | 2024-04-04 3:48PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 82.32% |
| JEPQ240816P00040000 | 2024-03-25 3:35PM EDT | 40.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 10 | 71.09% |
| JEPQ240816P00041000 | 2024-06-24 12:10PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 39.84% |
| JEPQ240816P00042000 | 2024-06-24 12:36PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 37.11% |
| JEPQ240816P00045000 | 2024-06-24 12:51PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 28.91% |
| JEPQ240816P00046000 | 2024-06-27 12:42PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 26.37% |
| JEPQ240816P00047000 | 2024-06-27 12:50PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 194 | 23.83% |
| JEPQ240816P00048000 | 2024-06-27 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 100 | 203 | 24.22% |
| JEPQ240816P00049000 | 2024-06-26 10:18AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 43 | 21.49% |
| JEPQ240816P00050000 | 2024-06-26 1:21PM EDT | 50.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 107 | 20.51% |
| JEPQ240816P00051000 | 2024-06-27 1:26PM EDT | 51.00 | 0.11 | 0.10 | 0.15 | -0.11 | -50.00% | 1 | 75 | 17.53% |
| JEPQ240816P00052000 | 2024-06-26 2:14PM EDT | 52.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 4 | 218 | 15.77% |
| JEPQ240816P00053000 | 2024-06-27 1:26PM EDT | 53.00 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 1 | 294 | 13.48% |
| JEPQ240816P00054000 | 2024-06-27 3:07PM EDT | 54.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 14 | 191 | 12.26% |
| JEPQ240816P00055000 | 2024-06-27 11:31AM EDT | 55.00 | 0.70 | 0.60 | 0.75 | +0.05 | +7.69% | 1 | 101 | 12.33% |
| JEPQ240816P00056000 | 2024-06-21 9:41AM EDT | 56.00 | 1.47 | 1.05 | 1.55 | 0.00 | - | 1 | 7 | 16.02% |
| JEPQ240816P00057000 | 2024-06-25 11:22AM EDT | 57.00 | 2.50 | 1.85 | 2.45 | 0.00 | - | 1 | 2 | 19.63% |
© 2024 Yahoo. All rights reserved.