JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2024-08-23 10:47AM EDT | 65.00 | 153.15 | 138.15 | 141.55 | 0.00 | - | 7 | 11 | 444.92% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2024-09-10 10:14AM EDT | 75.00 | 134.05 | 128.15 | 130.80 | 0.00 | - | 1 | 12 | 330.47% |
| JPM240920C00080000 | 2024-06-06 1:36PM EDT | 80.00 | 117.20 | 124.15 | 127.50 | 0.00 | - | 1 | 0 | 446.29% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2024-08-22 10:00AM EDT | 90.00 | 125.60 | 113.20 | 115.80 | 0.00 | - | 1 | 0 | 278.91% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 105.80 | 107.60 | 0.00 | - | 2 | 157 | 0.00% |
| JPM240920C00100000 | 2024-08-23 10:47AM EDT | 100.00 | 118.30 | 103.20 | 105.80 | 0.00 | - | 2 | 37 | 245.70% |
| JPM240920C00105000 | 2024-05-17 11:12AM EDT | 105.00 | 99.80 | 88.80 | 89.80 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-09-03 12:15PM EDT | 110.00 | 112.90 | 93.20 | 95.80 | 0.00 | - | 1 | 229 | 215.63% |
| JPM240920C00115000 | 2024-05-17 11:11AM EDT | 115.00 | 90.05 | 77.25 | 79.85 | 0.00 | - | 1 | 209 | 0.00% |
| JPM240920C00120000 | 2024-08-07 10:12AM EDT | 120.00 | 85.90 | 96.25 | 96.70 | 0.00 | - | 1 | 983 | 519.48% |
| JPM240920C00125000 | 2024-09-11 12:10PM EDT | 125.00 | 79.77 | 77.50 | 81.60 | 0.00 | - | 10 | 270 | 181.25% |
| JPM240920C00130000 | 2024-09-10 10:55AM EDT | 130.00 | 73.43 | 73.20 | 76.55 | 0.00 | - | 1 | 190 | 194.34% |
| JPM240920C00135000 | 2024-09-12 12:55PM EDT | 135.00 | 72.05 | 68.20 | 71.65 | 0.00 | - | 1 | 223 | 183.11% |
| JPM240920C00140000 | 2024-09-10 12:16PM EDT | 140.00 | 62.20 | 62.60 | 65.85 | 0.00 | - | 2 | 273 | 206.35% |
| JPM240920C00145000 | 2024-09-04 10:55AM EDT | 145.00 | 77.10 | 59.25 | 60.85 | 0.00 | - | 6 | 337 | 161.87% |
| JPM240920C00150000 | 2024-09-13 11:47AM EDT | 150.00 | 55.40 | 53.25 | 55.85 | -0.54 | -0.97% | 3 | 1,582 | 120.51% |
| JPM240920C00155000 | 2024-09-12 11:33AM EDT | 155.00 | 51.86 | 47.60 | 50.90 | 0.00 | - | 1 | 2,433 | 162.21% |
| JPM240920C00160000 | 2024-09-13 1:02PM EDT | 160.00 | 44.88 | 43.25 | 45.85 | -1.42 | -3.07% | 8 | 1,013 | 98.54% |
| JPM240920C00165000 | 2024-09-13 3:48PM EDT | 165.00 | 39.95 | 38.25 | 40.85 | -1.45 | -3.50% | 5 | 1,717 | 87.89% |
| JPM240920C00170000 | 2024-09-13 2:22PM EDT | 170.00 | 34.63 | 33.25 | 35.90 | -1.69 | -4.65% | 12 | 4,318 | 78.81% |
| JPM240920C00175000 | 2024-09-13 1:09PM EDT | 175.00 | 28.80 | 28.30 | 29.90 | -2.10 | -6.80% | 6 | 2,872 | 80.81% |
| JPM240920C00180000 | 2024-09-13 3:49PM EDT | 180.00 | 24.95 | 24.35 | 24.90 | -1.27 | -4.84% | 8 | 2,125 | 59.96% |
| JPM240920C00185000 | 2024-09-13 3:31PM EDT | 185.00 | 20.05 | 19.50 | 20.00 | -1.35 | -6.31% | 21 | 2,575 | 53.22% |
| JPM240920C00190000 | 2024-09-13 1:37PM EDT | 190.00 | 15.00 | 14.55 | 15.10 | -2.05 | -12.02% | 111 | 3,498 | 49.41% |
| JPM240920C00192500 | 2024-09-11 3:43PM EDT | 192.50 | 14.75 | 11.15 | 12.70 | 0.00 | - | 4 | 3 | 44.75% |
| JPM240920C00195000 | 2024-09-13 3:56PM EDT | 195.00 | 9.90 | 9.70 | 10.30 | -2.17 | -17.98% | 113 | 4,348 | 39.58% |
| JPM240920C00197500 | 2024-09-13 3:18PM EDT | 197.50 | 7.94 | 7.30 | 8.05 | -2.34 | -22.76% | 34 | 121 | 35.79% |
| JPM240920C00200000 | 2024-09-13 3:53PM EDT | 200.00 | 5.70 | 5.25 | 5.95 | -1.85 | -24.50% | 196 | 6,528 | 32.47% |
| JPM240920C00202500 | 2024-09-13 3:53PM EDT | 202.50 | 3.79 | 3.70 | 3.85 | -1.09 | -22.34% | 366 | 1,482 | 27.37% |
| JPM240920C00205000 | 2024-09-13 3:59PM EDT | 205.00 | 2.38 | 2.32 | 2.41 | -1.52 | -38.97% | 3,275 | 4,575 | 26.15% |
| JPM240920C00207500 | 2024-09-13 3:59PM EDT | 207.50 | 1.34 | 1.30 | 1.37 | -1.12 | -45.53% | 3,794 | 1,201 | 25.29% |
| JPM240920C00210000 | 2024-09-13 3:59PM EDT | 210.00 | 0.70 | 0.69 | 0.72 | -0.73 | -51.05% | 6,297 | 11,331 | 24.95% |
| JPM240920C00212500 | 2024-09-13 3:59PM EDT | 212.50 | 0.35 | 0.34 | 0.37 | -0.40 | -53.33% | 1,979 | 1,340 | 25.27% |
| JPM240920C00215000 | 2024-09-13 3:59PM EDT | 215.00 | 0.19 | 0.17 | 0.19 | -0.18 | -48.65% | 3,587 | 7,177 | 25.93% |
| JPM240920C00217500 | 2024-09-13 3:50PM EDT | 217.50 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 1,541 | 4,223 | 27.34% |
| JPM240920C00220000 | 2024-09-13 3:59PM EDT | 220.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 2,175 | 10,110 | 29.10% |
| JPM240920C00222500 | 2024-09-13 3:36PM EDT | 222.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 978 | 1,880 | 31.06% |
| JPM240920C00225000 | 2024-09-13 3:52PM EDT | 225.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 208 | 4,150 | 33.59% |
| JPM240920C00227500 | 2024-09-13 3:43PM EDT | 227.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 874 | 36.72% |
| JPM240920C00230000 | 2024-09-13 3:48PM EDT | 230.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 46 | 6,756 | 38.67% |
| JPM240920C00232500 | 2024-09-13 3:19PM EDT | 232.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 730 | 39.84% |
| JPM240920C00235000 | 2024-09-13 12:22PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 697 | 42.58% |
| JPM240920C00237500 | 2024-09-13 2:58PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 36 | 42.19% |
| JPM240920C00240000 | 2024-09-13 12:23PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,539 | 45.31% |
| JPM240920C00242500 | 2024-09-09 3:47PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 47.66% |
| JPM240920C00245000 | 2024-09-12 12:31PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 65 | 50.00% |
| JPM240920C00250000 | 2024-09-11 3:09PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 570 | 51.56% |
| JPM240920C00260000 | 2024-09-03 11:31AM EDT | 260.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 216 | 78.52% |
| JPM240920C00270000 | 2024-09-03 1:57PM EDT | 270.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 142 | 82.03% |
| JPM240920C00280000 | 2024-08-08 1:12PM EDT | 280.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 192 | 98.24% |
| JPM240920C00290000 | 2024-09-12 2:30PM EDT | 290.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 17 | 107.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-08-05 2:23PM EDT | 65.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 316 | 336.72% |
| JPM240920P00070000 | 2024-08-09 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 412 | 315.63% |
| JPM240920P00075000 | 2024-07-05 9:54AM EDT | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 335 | 321.88% |
| JPM240920P00080000 | 2024-05-28 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 15 | 247 | 338.09% |
| JPM240920P00085000 | 2024-08-02 2:30PM EDT | 85.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 68 | 275.00% |
| JPM240920P00090000 | 2024-08-12 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 50.00% |
| JPM240920P00095000 | 2024-08-14 10:23AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 269 | 181.25% |
| JPM240920P00100000 | 2024-08-16 3:26PM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 356 | 222.66% |
| JPM240920P00105000 | 2024-08-06 11:01AM EDT | 105.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 145 | 201.56% |
| JPM240920P00110000 | 2024-08-20 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,542 | 150.00% |
| JPM240920P00115000 | 2024-09-12 3:00PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 333 | 140.63% |
| JPM240920P00120000 | 2024-09-12 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 17 | 1,183 | 164.06% |
| JPM240920P00125000 | 2024-09-11 12:16PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,755 | 128.13% |
| JPM240920P00130000 | 2024-09-11 3:28PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,165 | 121.88% |
| JPM240920P00135000 | 2024-09-12 11:03AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,771 | 103.13% |
| JPM240920P00140000 | 2024-09-03 3:09PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 3,681 | 109.38% |
| JPM240920P00145000 | 2024-09-10 10:40AM EDT | 145.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 4,175 | 97.66% |
| JPM240920P00150000 | 2024-09-09 2:26PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,515 | 82.81% |
| JPM240920P00155000 | 2024-09-11 10:43AM EDT | 155.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 3,669 | 86.33% |
| JPM240920P00160000 | 2024-09-13 1:09PM EDT | 160.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 10 | 4,496 | 76.17% |
| JPM240920P00165000 | 2024-09-13 3:46PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 2,494 | 59.38% |
| JPM240920P00170000 | 2024-09-13 3:34PM EDT | 170.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 11 | 6,274 | 60.94% |
| JPM240920P00175000 | 2024-09-13 3:59PM EDT | 175.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 61 | 5,023 | 52.34% |
| JPM240920P00180000 | 2024-09-13 3:46PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 564 | 3,406 | 45.51% |
| JPM240920P00185000 | 2024-09-13 3:55PM EDT | 185.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 533 | 5,844 | 39.26% |
| JPM240920P00190000 | 2024-09-13 2:58PM EDT | 190.00 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 183 | 5,968 | 33.59% |
| JPM240920P00192500 | 2024-09-13 3:59PM EDT | 192.50 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 3,193 | 813 | 30.96% |
| JPM240920P00195000 | 2024-09-13 3:59PM EDT | 195.00 | 0.36 | 0.34 | 0.36 | 0.00 | - | 481 | 13,002 | 28.76% |
| JPM240920P00197500 | 2024-09-13 3:58PM EDT | 197.50 | 0.60 | 0.58 | 0.61 | +0.11 | +22.45% | 1,053 | 549 | 27.15% |
| JPM240920P00200000 | 2024-09-13 3:59PM EDT | 200.00 | 1.02 | 1.00 | 1.05 | +0.27 | +36.00% | 5,855 | 6,027 | 25.86% |
| JPM240920P00202500 | 2024-09-13 3:59PM EDT | 202.50 | 1.71 | 1.68 | 1.75 | +0.50 | +41.32% | 1,685 | 742 | 24.59% |
| JPM240920P00205000 | 2024-09-13 3:59PM EDT | 205.00 | 2.81 | 2.72 | 2.83 | +0.89 | +46.35% | 1,038 | 6,667 | 23.65% |
| JPM240920P00207500 | 2024-09-13 3:41PM EDT | 207.50 | 4.07 | 4.25 | 4.35 | +1.07 | +35.67% | 380 | 815 | 23.15% |
| JPM240920P00210000 | 2024-09-13 3:58PM EDT | 210.00 | 6.30 | 6.00 | 6.30 | +1.75 | +38.46% | 188 | 6,521 | 23.58% |
| JPM240920P00212500 | 2024-09-13 3:59PM EDT | 212.50 | 8.26 | 7.95 | 8.50 | +1.81 | +28.06% | 40 | 2,697 | 24.27% |
| JPM240920P00215000 | 2024-09-13 3:53PM EDT | 215.00 | 10.60 | 10.35 | 10.85 | +1.10 | +11.58% | 61 | 5,133 | 25.34% |
| JPM240920P00217500 | 2024-09-13 11:27AM EDT | 217.50 | 11.98 | 12.85 | 13.40 | +0.75 | +6.68% | 19 | 1,486 | 31.40% |
| JPM240920P00220000 | 2024-09-13 3:36PM EDT | 220.00 | 15.50 | 15.30 | 15.95 | +1.30 | +9.15% | 294 | 145 | 37.40% |
| JPM240920P00222500 | 2024-09-13 3:36PM EDT | 222.50 | 18.05 | 17.80 | 18.40 | +1.95 | +12.11% | 250 | 82 | 40.04% |
| JPM240920P00225000 | 2024-09-13 3:36PM EDT | 225.00 | 20.50 | 20.30 | 20.85 | +1.55 | +8.18% | 529 | 224 | 42.09% |
| JPM240920P00227500 | 2024-09-06 12:23PM EDT | 227.50 | 14.70 | 21.80 | 24.45 | 0.00 | - | 1 | 0 | 73.24% |
| JPM240920P00230000 | 2024-09-13 12:16PM EDT | 230.00 | 26.10 | 23.50 | 26.90 | +2.65 | +11.30% | 5 | 0 | 77.34% |
| JPM240920P00232500 | 2024-09-04 10:45AM EDT | 232.50 | 26.75 | 26.80 | 29.45 | +15.75 | +143.18% | 3 | 3 | 83.15% |
| JPM240920P00235000 | 2024-09-10 10:14AM EDT | 235.00 | 25.80 | 30.30 | 31.95 | 0.00 | - | 1 | 0 | 68.21% |
| JPM240920P00240000 | 2024-09-13 11:27AM EDT | 240.00 | 34.34 | 34.30 | 36.95 | +12.37 | +56.30% | 3 | 3 | 97.07% |
| JPM240920P00242500 | 2024-09-05 3:43PM EDT | 242.50 | 24.49 | 36.00 | 40.15 | 0.00 | - | - | 0 | 114.72% |
| JPM240920P00250000 | 2024-08-02 3:40PM EDT | 250.00 | 52.52 | 23.20 | 25.65 | 0.00 | - | 8 | 0 | 0.00% |
| JPM240920P00260000 | 2024-07-18 2:50PM EDT | 260.00 | 49.55 | 44.65 | 47.30 | 0.00 | - | 31 | 0 | 0.00% |
| JPM240920P00270000 | 2024-09-12 3:38PM EDT | 270.00 | 65.70 | 64.20 | 66.95 | +1.60 | +2.50% | 2 | 1 | 144.82% |
| JPM240920P00280000 | 2024-09-12 3:38PM EDT | 280.00 | 74.12 | 75.25 | 76.95 | 0.00 | - | 1 | 0 | 128.52% |
| JPM240920P00290000 | 2024-06-12 10:49AM EDT | 290.00 | 96.65 | 84.95 | 85.70 | 0.00 | - | - | 0 | 96.09% |
© 2024 Yahoo. All rights reserved.