JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2024-04-22 10:53AM EDT | 55.00 | 133.10 | 148.75 | 150.45 | 0.00 | - | 1 | 1 | 217.48% |
| JPM240621C00060000 | 2024-04-03 3:04PM EDT | 60.00 | 138.60 | 129.55 | 131.35 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240621C00065000 | 2023-07-05 9:41AM EDT | 65.00 | 80.63 | 91.30 | 93.35 | 0.00 | - | 2 | 5 | 0.00% |
| JPM240621C00070000 | 2024-04-03 1:58PM EDT | 70.00 | 129.30 | 119.00 | 123.05 | 0.00 | - | 10 | 4 | 0.00% |
| JPM240621C00075000 | 2024-02-23 10:39AM EDT | 75.00 | 109.25 | 120.55 | 123.80 | 0.00 | - | 1 | 18 | 0.00% |
| JPM240621C00080000 | 2024-05-15 9:58AM EDT | 80.00 | 121.98 | 123.90 | 127.45 | 0.00 | - | 1 | 12 | 167.09% |
| JPM240621C00085000 | 2024-01-24 11:50AM EDT | 85.00 | 85.62 | 97.95 | 101.15 | 0.00 | - | 3 | 180 | 0.00% |
| JPM240621C00090000 | 2024-05-08 3:46PM EDT | 90.00 | 106.70 | 113.95 | 117.50 | 0.00 | - | 1 | 123 | 149.51% |
| JPM240621C00095000 | 2024-01-31 1:48PM EDT | 95.00 | 82.28 | 89.35 | 91.25 | 0.00 | - | 1 | 349 | 0.00% |
| JPM240621C00100000 | 2024-05-14 1:37PM EDT | 100.00 | 100.50 | 104.05 | 105.70 | 0.00 | - | 2 | 202 | 92.97% |
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 105.00 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 0.00% |
| JPM240621C00110000 | 2024-04-15 10:04AM EDT | 110.00 | 77.90 | 92.10 | 92.75 | 0.00 | - | 2 | 1,471 | 0.00% |
| JPM240621C00115000 | 2024-04-16 9:34AM EDT | 115.00 | 69.18 | 87.50 | 88.05 | 0.00 | - | 5 | 178 | 0.00% |
| JPM240621C00120000 | 2024-05-17 12:43PM EDT | 120.00 | 85.27 | 84.10 | 87.70 | +3.92 | +4.82% | 5 | 1,830 | 106.03% |
| JPM240621C00125000 | 2024-05-03 10:19AM EDT | 125.00 | 65.78 | 79.15 | 80.85 | 0.00 | - | 600 | 2,343 | 74.32% |
| JPM240621C00130000 | 2024-05-16 12:18PM EDT | 130.00 | 75.00 | 74.20 | 75.85 | 0.00 | - | 2 | 3,380 | 70.22% |
| JPM240621C00135000 | 2024-05-13 3:51PM EDT | 135.00 | 64.69 | 69.20 | 70.90 | 0.00 | - | 1 | 613 | 66.02% |
| JPM240621C00140000 | 2024-05-16 11:34AM EDT | 140.00 | 65.00 | 64.25 | 67.85 | 0.00 | - | 1 | 904 | 82.01% |
| JPM240621C00145000 | 2024-05-14 2:44PM EDT | 145.00 | 57.02 | 59.25 | 62.85 | 0.00 | - | 9 | 2,568 | 75.78% |
| JPM240621C00150000 | 2024-05-17 2:10PM EDT | 150.00 | 55.25 | 54.25 | 57.90 | +1.25 | +2.31% | 4 | 3,588 | 70.04% |
| JPM240621C00155000 | 2024-05-17 12:32PM EDT | 155.00 | 50.40 | 50.30 | 51.00 | +3.38 | +7.19% | 202 | 5,445 | 58.40% |
| JPM240621C00160000 | 2024-05-17 10:53AM EDT | 160.00 | 44.86 | 45.35 | 46.05 | +3.64 | +8.83% | 43 | 6,517 | 53.66% |
| JPM240621C00165000 | 2024-05-17 3:58PM EDT | 165.00 | 40.71 | 40.40 | 41.10 | +0.66 | +1.65% | 9 | 5,650 | 52.84% |
| JPM240621C00170000 | 2024-05-17 3:31PM EDT | 170.00 | 35.68 | 35.45 | 36.15 | +1.96 | +5.81% | 8 | 5,681 | 47.68% |
| JPM240621C00175000 | 2024-05-17 12:33PM EDT | 175.00 | 30.79 | 30.55 | 31.25 | +1.55 | +5.30% | 5 | 6,539 | 42.91% |
| JPM240621C00180000 | 2024-05-17 2:28PM EDT | 180.00 | 25.25 | 25.65 | 26.35 | +0.85 | +3.48% | 39 | 8,360 | 37.99% |
| JPM240621C00185000 | 2024-05-17 3:46PM EDT | 185.00 | 21.16 | 20.80 | 21.50 | +1.84 | +9.52% | 309 | 5,304 | 33.24% |
| JPM240621C00190000 | 2024-05-17 3:03PM EDT | 190.00 | 16.12 | 16.05 | 16.75 | +1.60 | +11.02% | 5,045 | 5,646 | 28.75% |
| JPM240621C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 12.00 | 11.65 | 12.20 | +1.80 | +17.65% | 132 | 5,554 | 24.68% |
| JPM240621C00200000 | 2024-05-17 3:54PM EDT | 200.00 | 7.85 | 7.65 | 8.05 | +1.45 | +22.66% | 323 | 13,138 | 21.25% |
| JPM240621C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 2.46 | 2.40 | 2.50 | +0.74 | +43.02% | 7,024 | 30,829 | 18.14% |
| JPM240621C00220000 | 2024-05-17 3:57PM EDT | 220.00 | 0.40 | 0.37 | 0.41 | +0.13 | +48.15% | 2,957 | 4,334 | 16.65% |
| JPM240621C00230000 | 2024-05-17 3:53PM EDT | 230.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4,189 | 21,057 | 17.58% |
| JPM240621C00240000 | 2024-05-15 9:30AM EDT | 240.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 3 | 217 | 25.64% |
| JPM240621C00250000 | 2024-05-08 12:38PM EDT | 250.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 60 | 1,091 | 28.86% |
| JPM240621C00260000 | 2024-05-14 2:45PM EDT | 260.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 41 | 70 | 35.35% |
| JPM240621C00270000 | 2024-05-14 3:20PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 13 | 32.42% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2024-05-17 12:15PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 15 | 3,121 | 128.13% |
| JPM240621P00060000 | 2024-05-09 1:05PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 337 | 126.56% |
| JPM240621P00065000 | 2024-04-12 2:23PM EDT | 65.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 50 | 966 | 138.28% |
| JPM240621P00070000 | 2024-05-01 12:23PM EDT | 70.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 736 | 132.03% |
| JPM240621P00075000 | 2024-04-19 9:56AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 469 | 154.49% |
| JPM240621P00080000 | 2024-05-06 12:47PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 20 | 1,937 | 116.41% |
| JPM240621P00085000 | 2024-05-06 12:47PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 648 | 92.19% |
| JPM240621P00090000 | 2024-05-01 12:23PM EDT | 90.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 664 | 102.73% |
| JPM240621P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1,514 | 120.61% |
| JPM240621P00100000 | 2024-05-09 3:58PM EDT | 100.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 4 | 1,418 | 91.02% |
| JPM240621P00105000 | 2024-05-15 3:43PM EDT | 105.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 3,161 | 127.54% |
| JPM240621P00110000 | 2024-05-10 10:15AM EDT | 110.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 3,930 | 67.97% |
| JPM240621P00115000 | 2024-05-15 11:34AM EDT | 115.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 10,667 | 69.14% |
| JPM240621P00120000 | 2024-05-09 3:39PM EDT | 120.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 61 | 13,996 | 67.58% |
| JPM240621P00125000 | 2024-05-16 1:16PM EDT | 125.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 70 | 3,717 | 56.64% |
| JPM240621P00130000 | 2024-05-16 9:45AM EDT | 130.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 12,438 | 58.79% |
| JPM240621P00135000 | 2024-05-17 11:34AM EDT | 135.00 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 2 | 5,783 | 54.88% |
| JPM240621P00140000 | 2024-05-17 3:35PM EDT | 140.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 41 | 5,070 | 50.00% |
| JPM240621P00145000 | 2024-05-16 1:03PM EDT | 145.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 5,380 | 50.59% |
| JPM240621P00150000 | 2024-05-15 10:57AM EDT | 150.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 4,933 | 46.19% |
| JPM240621P00155000 | 2024-05-17 10:50AM EDT | 155.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 4,386 | 6,670 | 42.73% |
| JPM240621P00160000 | 2024-05-17 2:30PM EDT | 160.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 92 | 10,830 | 36.23% |
| JPM240621P00165000 | 2024-05-17 3:23PM EDT | 165.00 | 0.10 | 0.10 | 0.19 | 0.00 | - | 947 | 3,306 | 35.55% |
| JPM240621P00170000 | 2024-05-17 3:18PM EDT | 170.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 21 | 3,657 | 30.18% |
| JPM240621P00175000 | 2024-05-17 3:03PM EDT | 175.00 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 34 | 12,302 | 27.64% |
| JPM240621P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 0.25 | 0.22 | 0.26 | -0.02 | -7.41% | 117 | 10,661 | 24.41% |
| JPM240621P00185000 | 2024-05-17 3:47PM EDT | 185.00 | 0.35 | 0.34 | 0.47 | -0.07 | -16.67% | 76 | 5,622 | 22.90% |
| JPM240621P00190000 | 2024-05-17 3:48PM EDT | 190.00 | 0.57 | 0.55 | 0.58 | -0.14 | -19.72% | 5,789 | 6,732 | 19.20% |
| JPM240621P00195000 | 2024-05-17 3:59PM EDT | 195.00 | 1.02 | 1.01 | 1.07 | -0.48 | -32.00% | 784 | 5,113 | 17.44% |
| JPM240621P00200000 | 2024-05-17 3:59PM EDT | 200.00 | 2.06 | 2.03 | 2.13 | -0.79 | -27.72% | 1,090 | 5,397 | 16.35% |
| JPM240621P00210000 | 2024-05-17 3:57PM EDT | 210.00 | 6.80 | 6.65 | 6.85 | -1.44 | -17.48% | 111 | 86 | 14.34% |
| JPM240621P00220000 | 2024-05-17 12:12PM EDT | 220.00 | 15.30 | 14.80 | 15.60 | -8.10 | -34.62% | 66 | 0 | 16.46% |
| JPM240621P00230000 | 2024-05-17 11:48AM EDT | 230.00 | 25.90 | 24.75 | 27.20 | +0.10 | +0.39% | 12 | 9 | 36.84% |
| JPM240621P00240000 | 2024-05-13 3:46PM EDT | 240.00 | 41.03 | 37.00 | 39.60 | 0.00 | - | 2 | 0 | 52.23% |
© 2024 Yahoo. All rights reserved.