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 | 2023-11-22 10:59AM EDT | 65.00 | 88.79 | 101.10 | 104.90 | 0.00 | - | 1 | 8 | 0.00% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 75.00 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00080000 | 2023-11-01 1:12PM EDT | 80.00 | 61.08 | 76.90 | 79.15 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2023-11-02 12:24PM EDT | 90.00 | 53.30 | 67.20 | 68.60 | 0.00 | - | 9 | 23 | 0.00% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 108.45 | 112.75 | 0.00 | - | 2 | 157 | 72.17% |
| JPM240920C00100000 | 2024-04-04 9:39AM EDT | 100.00 | 100.48 | 89.40 | 92.05 | 0.00 | - | 14 | 49 | 0.00% |
| JPM240920C00105000 | 2024-02-13 4:23PM EDT | 105.00 | 69.56 | 82.50 | 85.60 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-01-08 4:52PM EDT | 110.00 | 64.35 | 66.90 | 68.00 | 0.00 | - | 234 | 229 | 0.00% |
| JPM240920C00115000 | 2024-04-05 12:10PM EDT | 115.00 | 84.71 | 75.50 | 77.30 | 0.00 | - | 5 | 209 | 0.00% |
| JPM240920C00120000 | 2024-05-15 1:04PM EDT | 120.00 | 81.94 | 83.95 | 88.20 | 0.00 | - | 15 | 983 | 57.61% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 70.33 | 79.10 | 83.40 | 0.00 | - | 3 | 271 | 55.41% |
| JPM240920C00130000 | 2024-04-26 12:22PM EDT | 130.00 | 66.10 | 74.25 | 78.50 | 0.00 | - | 1 | 184 | 52.71% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 135.00 | 58.78 | 69.35 | 73.65 | 0.00 | - | 44 | 236 | 50.00% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 140.00 | 46.40 | 64.50 | 68.70 | 0.00 | - | 21 | 288 | 58.51% |
| JPM240920C00145000 | 2024-05-14 1:19PM EDT | 145.00 | 57.05 | 59.65 | 63.95 | 0.00 | - | 2 | 353 | 55.55% |
| JPM240920C00150000 | 2024-05-07 10:06AM EDT | 150.00 | 45.25 | 54.80 | 59.00 | 0.00 | - | 3 | 1,670 | 51.73% |
| JPM240920C00155000 | 2024-05-17 3:17PM EDT | 155.00 | 52.07 | 50.00 | 54.30 | +4.87 | +10.32% | 3 | 2,511 | 48.96% |
| JPM240920C00160000 | 2024-05-13 12:08PM EDT | 160.00 | 46.76 | 45.20 | 48.05 | +4.91 | +11.73% | 5 | 1,580 | 40.21% |
| JPM240920C00165000 | 2024-05-17 3:54PM EDT | 165.00 | 42.50 | 41.25 | 42.90 | +1.14 | +2.76% | 1 | 2,906 | 36.02% |
| JPM240920C00170000 | 2024-05-16 3:38PM EDT | 170.00 | 36.22 | 36.60 | 38.25 | 0.00 | - | 65 | 2,433 | 33.78% |
| JPM240920C00175000 | 2024-05-17 10:53AM EDT | 175.00 | 32.44 | 33.00 | 33.65 | +3.14 | +10.72% | 38 | 3,222 | 31.53% |
| JPM240920C00180000 | 2024-05-17 1:16PM EDT | 180.00 | 28.55 | 28.60 | 29.20 | +1.10 | +4.01% | 12 | 2,262 | 29.52% |
| JPM240920C00185000 | 2024-05-17 2:50PM EDT | 185.00 | 24.09 | 24.30 | 25.00 | +0.44 | +1.86% | 3 | 2,884 | 27.92% |
| JPM240920C00190000 | 2024-05-17 3:39PM EDT | 190.00 | 20.75 | 20.40 | 20.85 | +1.53 | +7.96% | 38 | 3,679 | 26.04% |
| JPM240920C00195000 | 2024-05-17 3:49PM EDT | 195.00 | 16.82 | 16.50 | 17.15 | +0.77 | +4.80% | 165 | 3,003 | 24.78% |
| JPM240920C00200000 | 2024-05-17 3:45PM EDT | 200.00 | 13.40 | 13.15 | 14.70 | +1.22 | +10.02% | 192 | 2,772 | 25.64% |
| JPM240920C00210000 | 2024-05-17 3:37PM EDT | 210.00 | 7.90 | 7.65 | 7.95 | +0.95 | +13.67% | 142 | 4,937 | 21.29% |
| JPM240920C00220000 | 2024-05-17 3:56PM EDT | 220.00 | 4.00 | 4.00 | 4.15 | +0.44 | +12.36% | 125 | 2,283 | 20.03% |
| JPM240920C00230000 | 2024-05-17 3:40PM EDT | 230.00 | 1.85 | 1.81 | 2.11 | +0.26 | +16.35% | 53 | 3,406 | 19.80% |
| JPM240920C00240000 | 2024-05-17 3:38PM EDT | 240.00 | 0.79 | 0.69 | 1.02 | +0.12 | +17.91% | 12 | 544 | 19.79% |
| JPM240920C00250000 | 2024-05-08 2:12PM EDT | 250.00 | 0.18 | 0.29 | 0.52 | 0.00 | - | 10 | 368 | 20.24% |
| JPM240920C00260000 | 2024-04-30 11:04AM EDT | 260.00 | 0.17 | 0.15 | 0.34 | 0.00 | - | 1 | 135 | 21.61% |
| JPM240920C00270000 | 2024-05-14 2:29PM EDT | 270.00 | 0.09 | 0.08 | 0.27 | 0.00 | - | 5 | 113 | 23.44% |
| JPM240920C00280000 | 2024-05-10 12:25PM EDT | 280.00 | 0.10 | 0.03 | 0.24 | 0.00 | - | 100 | 190 | 25.51% |
| JPM240920C00290000 | 2024-05-17 11:32AM EDT | 290.00 | 0.22 | 0.02 | 0.22 | +0.06 | +37.50% | 1 | 1 | 27.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-05-16 3:36PM EDT | 65.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 306 | 75.78% |
| JPM240920P00070000 | 2024-05-14 1:56PM EDT | 70.00 | 0.01 | 0.02 | 0.17 | 0.00 | - | 100 | 414 | 72.66% |
| JPM240920P00075000 | 2024-01-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 335 | 68.16% |
| JPM240920P00080000 | 2024-04-29 11:12AM EDT | 80.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 249 | 63.67% |
| JPM240920P00085000 | 2024-04-30 11:38AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 58.59% |
| JPM240920P00090000 | 2024-05-06 9:37AM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 341 | 54.88% |
| JPM240920P00095000 | 2024-05-09 12:44PM EDT | 95.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 222 | 52.34% |
| JPM240920P00100000 | 2024-03-12 10:46AM EDT | 100.00 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 353 | 52.98% |
| JPM240920P00105000 | 2024-05-16 12:02PM EDT | 105.00 | 0.05 | 0.05 | 0.19 | 0.00 | - | 1 | 150 | 50.78% |
| JPM240920P00110000 | 2024-05-15 10:54AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 1,495 | 47.90% |
| JPM240920P00115000 | 2024-05-08 11:22AM EDT | 115.00 | 0.18 | 0.03 | 0.22 | 0.00 | - | 5 | 316 | 45.41% |
| JPM240920P00120000 | 2024-05-15 3:46PM EDT | 120.00 | 0.14 | 0.01 | 0.24 | 0.00 | - | 1 | 1,241 | 42.92% |
| JPM240920P00125000 | 2024-05-06 10:08AM EDT | 125.00 | 0.24 | 0.06 | 0.26 | 0.00 | - | 9 | 4,656 | 40.43% |
| JPM240920P00130000 | 2024-05-16 12:41PM EDT | 130.00 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 2 | 3,195 | 35.35% |
| JPM240920P00135000 | 2024-05-16 9:30AM EDT | 135.00 | 0.24 | 0.18 | 0.21 | 0.00 | - | 1 | 2,773 | 33.69% |
| JPM240920P00140000 | 2024-05-17 11:08AM EDT | 140.00 | 0.26 | 0.23 | 0.36 | +0.01 | +4.00% | 3 | 2,837 | 33.86% |
| JPM240920P00145000 | 2024-05-17 2:03PM EDT | 145.00 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 4 | 3,788 | 30.54% |
| JPM240920P00150000 | 2024-05-16 12:46PM EDT | 150.00 | 0.40 | 0.19 | 0.51 | +0.02 | +5.26% | 20 | 2,852 | 30.37% |
| JPM240920P00155000 | 2024-05-16 3:10PM EDT | 155.00 | 0.49 | 0.29 | 0.62 | 0.00 | - | 1 | 3,279 | 28.74% |
| JPM240920P00160000 | 2024-05-17 12:15PM EDT | 160.00 | 0.59 | 0.41 | 0.76 | -0.05 | -7.81% | 15 | 1,795 | 27.17% |
| JPM240920P00165000 | 2024-05-17 2:03PM EDT | 165.00 | 0.75 | 0.57 | 1.52 | -0.06 | -7.41% | 11 | 1,940 | 28.99% |
| JPM240920P00170000 | 2024-05-17 3:25PM EDT | 170.00 | 0.97 | 0.87 | 1.20 | -0.21 | -17.80% | 27 | 1,513 | 24.30% |
| JPM240920P00175000 | 2024-05-16 11:53AM EDT | 175.00 | 1.40 | 1.12 | 1.42 | +0.04 | +2.94% | 4 | 3,468 | 22.44% |
| JPM240920P00180000 | 2024-05-17 2:03PM EDT | 180.00 | 1.78 | 1.58 | 2.02 | -0.21 | -10.55% | 30 | 2,238 | 21.81% |
| JPM240920P00185000 | 2024-05-17 3:50PM EDT | 185.00 | 2.39 | 2.34 | 2.58 | -0.36 | -13.09% | 249 | 1,634 | 20.43% |
| JPM240920P00190000 | 2024-05-17 3:27PM EDT | 190.00 | 3.30 | 3.20 | 3.45 | -0.45 | -12.00% | 33 | 1,477 | 19.42% |
| JPM240920P00195000 | 2024-05-17 3:54PM EDT | 195.00 | 4.56 | 4.50 | 4.70 | -0.54 | -10.59% | 37 | 1,352 | 18.67% |
| JPM240920P00200000 | 2024-05-17 3:34PM EDT | 200.00 | 6.15 | 5.85 | 6.30 | -0.68 | -9.96% | 42 | 1,845 | 17.89% |
| JPM240920P00210000 | 2024-05-17 1:01PM EDT | 210.00 | 10.75 | 10.65 | 11.00 | -1.05 | -8.90% | 46 | 123 | 16.74% |
| JPM240920P00220000 | 2024-05-16 3:08PM EDT | 220.00 | 18.45 | 16.95 | 17.60 | 0.00 | - | 1 | 8 | 15.55% |
| JPM240920P00230000 | 2024-05-10 10:38AM EDT | 230.00 | 31.00 | 25.15 | 25.95 | 0.00 | - | 1 | 1 | 14.56% |
| JPM240920P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.73 | 34.70 | 37.25 | 0.00 | - | 2 | 0 | 24.04% |
© 2024 Yahoo. All rights reserved.