JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220C00085000 | 2024-04-22 2:39PM EDT | 85.00 | 105.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 100.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| JPM241220C00105000 | 2024-05-17 11:12AM EDT | 105.00 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JPM241220C00110000 | 2024-01-23 12:52PM EDT | 110.00 | 61.95 | 73.45 | 76.70 | 0.00 | - | 2 | 8 | 0.00% |
| JPM241220C00115000 | 2024-05-17 11:11AM EDT | 115.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 120.00 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 125.00 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 130.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| JPM241220C00135000 | 2024-05-20 11:47AM EDT | 135.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| JPM241220C00140000 | 2024-05-15 12:30PM EDT | 140.00 | 63.46 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| JPM241220C00145000 | 2024-05-20 9:30AM EDT | 145.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 69 | 106 | 0.00% |
| JPM241220C00150000 | 2024-05-20 9:30AM EDT | 150.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| JPM241220C00155000 | 2024-05-13 2:38PM EDT | 155.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 20 | 138 | 0.00% |
| JPM241220C00160000 | 2024-05-15 10:22AM EDT | 160.00 | 45.62 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| JPM241220C00165000 | 2024-05-17 12:37PM EDT | 165.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | 42 | 231 | 0.00% |
| JPM241220C00170000 | 2024-05-20 11:01AM EDT | 170.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| JPM241220C00175000 | 2024-05-20 1:56PM EDT | 175.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| JPM241220C00180000 | 2024-05-20 3:51PM EDT | 180.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| JPM241220C00185000 | 2024-05-17 3:38PM EDT | 185.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| JPM241220C00190000 | 2024-05-20 3:11PM EDT | 190.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 17 | 1,157 | 0.00% |
| JPM241220C00195000 | 2024-05-20 3:58PM EDT | 195.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 17 | 1,375 | 0.00% |
| JPM241220C00200000 | 2024-05-20 3:28PM EDT | 200.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 155 | 939 | 0.78% |
| JPM241220C00210000 | 2024-05-20 3:59PM EDT | 210.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 129 | 1,447 | 1.56% |
| JPM241220C00220000 | 2024-05-20 3:45PM EDT | 220.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 1,406 | 3.13% |
| JPM241220C00230000 | 2024-05-20 2:09PM EDT | 230.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 8 | 1,034 | 6.25% |
| JPM241220C00240000 | 2024-05-20 3:01PM EDT | 240.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 106 | 455 | 6.25% |
| JPM241220C00250000 | 2024-05-20 3:59PM EDT | 250.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8 | 492 | 6.25% |
| JPM241220C00260000 | 2024-05-20 2:22PM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 6.25% |
| JPM241220C00270000 | 2024-05-10 12:53PM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 6.25% |
| JPM241220C00280000 | 2024-05-15 3:53PM EDT | 280.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| JPM241220C00290000 | 2024-05-20 1:47PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220P00085000 | 2024-02-12 3:50PM EDT | 85.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 51.22% |
| JPM241220P00090000 | 2024-04-17 9:32AM EDT | 90.00 | 0.28 | 0.05 | 0.24 | 0.00 | - | 1 | 15 | 46.48% |
| JPM241220P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 50 | 51 | 44.24% |
| JPM241220P00100000 | 2024-05-07 12:09PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 12.50% |
| JPM241220P00105000 | 2024-04-15 12:00PM EDT | 105.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 20 | 41 | 37.01% |
| JPM241220P00110000 | 2024-05-16 10:52AM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| JPM241220P00115000 | 2024-05-20 12:13PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| JPM241220P00120000 | 2024-05-20 2:56PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 250 | 12.50% |
| JPM241220P00125000 | 2024-05-20 3:41PM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 12.50% |
| JPM241220P00130000 | 2024-05-20 3:31PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,058 | 12.50% |
| JPM241220P00135000 | 2024-05-20 3:29PM EDT | 135.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 183 | 12.50% |
| JPM241220P00140000 | 2024-05-16 1:13PM EDT | 140.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 12.50% |
| JPM241220P00145000 | 2024-05-20 3:41PM EDT | 145.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 19 | 244 | 6.25% |
| JPM241220P00150000 | 2024-05-20 3:47PM EDT | 150.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 6.25% |
| JPM241220P00155000 | 2024-05-20 10:36AM EDT | 155.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 6.25% |
| JPM241220P00160000 | 2024-05-20 3:22PM EDT | 160.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 19 | 989 | 6.25% |
| JPM241220P00165000 | 2024-05-20 3:57PM EDT | 165.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 781 | 6.25% |
| JPM241220P00170000 | 2024-05-20 3:00PM EDT | 170.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 39 | 565 | 3.13% |
| JPM241220P00175000 | 2024-05-20 3:58PM EDT | 175.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 3,149 | 3.13% |
| JPM241220P00180000 | 2024-05-20 3:35PM EDT | 180.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 34 | 508 | 3.13% |
| JPM241220P00185000 | 2024-05-20 2:25PM EDT | 185.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 34 | 148 | 1.56% |
| JPM241220P00190000 | 2024-05-20 3:53PM EDT | 190.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 429 | 0.78% |
| JPM241220P00195000 | 2024-05-20 2:14PM EDT | 195.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 11 | 266 | 0.10% |
| JPM241220P00200000 | 2024-05-20 3:31PM EDT | 200.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 20 | 433 | 0.00% |
| JPM241220P00210000 | 2024-05-20 3:49PM EDT | 210.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 109 | 272 | 0.00% |
| JPM241220P00220000 | 2024-05-20 3:58PM EDT | 220.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 28 | 46 | 0.00% |
| JPM241220P00230000 | 2024-05-20 1:42PM EDT | 230.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| JPM241220P00270000 | 2024-02-27 1:16PM EDT | 270.00 | 87.68 | 68.65 | 72.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.