JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00095000 | 2024-05-17 10:34AM EDT | 95.00 | 109.80 | 103.45 | 104.20 | 0.00 | - | 10 | 0 | 76.42% |
| JPM240816C00100000 | 2024-05-17 10:34AM EDT | 100.00 | 104.80 | 98.60 | 99.30 | 0.00 | - | 10 | 0 | 74.46% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 69.35 | 72.15 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 64.58% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 130.00 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240816C00135000 | 2024-04-29 10:54AM EDT | 135.00 | 60.67 | 63.90 | 64.55 | 0.00 | - | - | 9 | 52.03% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 140.00 | 44.43 | 64.00 | 68.00 | 0.00 | - | 1 | 5 | 84.52% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 150.00 | 42.25 | 49.10 | 49.75 | 0.00 | - | 2 | 7 | 41.75% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 155.00 | 46.97 | 44.25 | 44.85 | 0.00 | - | 2 | 6 | 38.57% |
| JPM240816C00160000 | 2024-05-15 12:03PM EDT | 160.00 | 42.12 | 39.40 | 40.15 | 0.00 | - | 2 | 40 | 36.56% |
| JPM240816C00165000 | 2024-05-14 11:32AM EDT | 165.00 | 37.13 | 34.65 | 35.25 | 0.00 | - | 1 | 134 | 33.18% |
| JPM240816C00170000 | 2024-05-20 1:50PM EDT | 170.00 | 30.38 | 30.05 | 30.75 | 0.00 | - | 1 | 189 | 31.62% |
| JPM240816C00175000 | 2024-05-16 2:15PM EDT | 175.00 | 29.50 | 25.35 | 25.75 | 0.00 | - | 1 | 1,195 | 27.52% |
| JPM240816C00180000 | 2024-05-21 11:08AM EDT | 180.00 | 21.25 | 21.15 | 21.35 | +2.25 | +11.84% | 20 | 430 | 25.62% |
| JPM240816C00185000 | 2024-05-21 11:09AM EDT | 185.00 | 17.00 | 17.00 | 17.25 | +1.06 | +7.12% | 6 | 935 | 24.13% |
| JPM240816C00190000 | 2024-05-21 10:49AM EDT | 190.00 | 13.85 | 13.15 | 13.30 | +1.95 | +16.39% | 2 | 814 | 22.31% |
| JPM240816C00195000 | 2024-05-21 11:07AM EDT | 195.00 | 9.95 | 9.85 | 10.00 | +1.53 | +18.17% | 117 | 1,662 | 21.34% |
| JPM240816C00200000 | 2024-05-21 10:59AM EDT | 200.00 | 7.30 | 7.05 | 7.15 | +1.35 | +22.69% | 188 | 2,974 | 20.38% |
| JPM240816C00210000 | 2024-05-21 11:03AM EDT | 210.00 | 3.30 | 3.20 | 3.30 | +0.67 | +25.48% | 203 | 2,872 | 19.45% |
| JPM240816C00220000 | 2024-05-21 11:01AM EDT | 220.00 | 1.33 | 1.29 | 1.35 | +0.38 | +40.00% | 27 | 2,534 | 19.18% |
| JPM240816C00230000 | 2024-05-21 10:22AM EDT | 230.00 | 0.54 | 0.49 | 0.52 | +0.19 | +54.29% | 4 | 1,772 | 19.35% |
| JPM240816C00240000 | 2024-05-20 3:05PM EDT | 240.00 | 0.15 | 0.20 | 0.23 | 0.00 | - | 7 | 60 | 20.26% |
| JPM240816C00250000 | 2024-05-20 10:22AM EDT | 250.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 3 | 88 | 21.58% |
| JPM240816C00260000 | 2024-05-20 11:21AM EDT | 260.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 14 | 23.34% |
| JPM240816C00270000 | 2024-05-13 3:43PM EDT | 270.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 26.86% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 66.11% |
| JPM240816P00095000 | 2024-05-01 2:49PM EDT | 95.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 1 | 60.74% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 55.66% |
| JPM240816P00110000 | 2024-04-18 9:50AM EDT | 110.00 | 0.17 | 0.01 | 0.10 | 0.00 | - | 6 | 18 | 50.20% |
| JPM240816P00115000 | 2024-04-22 3:53PM EDT | 115.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 6 | 7 | 51.17% |
| JPM240816P00120000 | 2024-05-06 3:51PM EDT | 120.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 5 | 19 | 47.85% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.03 | 0.33 | 0.00 | - | 1 | 53 | 47.56% |
| JPM240816P00130000 | 2024-05-17 11:44AM EDT | 130.00 | 0.23 | 0.01 | 0.26 | 0.00 | - | 1 | 88 | 42.38% |
| JPM240816P00135000 | 2024-05-20 10:15AM EDT | 135.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 1 | 102 | 35.65% |
| JPM240816P00140000 | 2024-05-07 11:10AM EDT | 140.00 | 0.24 | 0.16 | 0.18 | 0.00 | - | 1 | 129 | 33.84% |
| JPM240816P00145000 | 2024-05-20 1:12PM EDT | 145.00 | 0.20 | 0.21 | 0.23 | 0.00 | - | 20 | 125 | 32.03% |
| JPM240816P00150000 | 2024-05-20 11:06AM EDT | 150.00 | 0.21 | 0.27 | 0.29 | 0.00 | - | 1 | 1,131 | 30.13% |
| JPM240816P00155000 | 2024-05-20 2:43PM EDT | 155.00 | 0.42 | 0.36 | 0.38 | 0.00 | - | 1 | 304 | 28.44% |
| JPM240816P00160000 | 2024-05-20 2:20PM EDT | 160.00 | 0.53 | 0.47 | 0.49 | 0.00 | - | 20 | 500 | 26.66% |
| JPM240816P00165000 | 2024-05-21 9:31AM EDT | 165.00 | 0.72 | 0.62 | 0.65 | -0.03 | -4.00% | 2 | 563 | 25.00% |
| JPM240816P00170000 | 2024-05-21 10:55AM EDT | 170.00 | 0.83 | 0.86 | 0.89 | -0.29 | -25.89% | 1 | 1,418 | 23.50% |
| JPM240816P00175000 | 2024-05-21 10:35AM EDT | 175.00 | 1.19 | 1.20 | 1.23 | -0.37 | -23.72% | 6 | 791 | 22.02% |
| JPM240816P00180000 | 2024-05-21 10:33AM EDT | 180.00 | 1.73 | 1.72 | 1.76 | -0.47 | -21.36% | 9 | 653 | 20.78% |
| JPM240816P00185000 | 2024-05-21 10:49AM EDT | 185.00 | 2.38 | 2.53 | 2.58 | -0.77 | -24.44% | 12 | 1,383 | 19.78% |
| JPM240816P00190000 | 2024-05-21 11:00AM EDT | 190.00 | 3.65 | 3.65 | 3.75 | -0.90 | -19.78% | 67 | 1,589 | 18.84% |
| JPM240816P00195000 | 2024-05-21 10:34AM EDT | 195.00 | 5.25 | 5.30 | 5.45 | -0.88 | -14.36% | 15 | 1,251 | 18.17% |
| JPM240816P00200000 | 2024-05-21 10:25AM EDT | 200.00 | 7.30 | 7.60 | 7.70 | -1.72 | -19.07% | 16 | 1,717 | 17.55% |
| JPM240816P00210000 | 2024-05-21 10:52AM EDT | 210.00 | 13.50 | 13.85 | 14.10 | -2.25 | -14.29% | 1 | 266 | 16.84% |
| JPM240816P00220000 | 2024-05-20 1:50PM EDT | 220.00 | 21.85 | 22.05 | 22.65 | 0.00 | - | 32 | 39 | 17.53% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 230.00 | 49.67 | 24.90 | 25.65 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816P00240000 | 2024-05-20 12:33PM EDT | 240.00 | 39.25 | 41.20 | 42.20 | 0.00 | - | 40 | 0 | 23.80% |
© 2024 Yahoo. All rights reserved.