JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117C00055000 | 2024-04-04 11:02AM EDT | 55.00 | 144.95 | 134.00 | 138.05 | 0.00 | - | 5 | 31 | 0.00% |
| JPM250117C00060000 | 2024-04-03 2:14PM EDT | 60.00 | 138.85 | 129.00 | 133.10 | 0.00 | - | 25 | 5 | 0.00% |
| JPM250117C00065000 | 2024-05-14 10:36AM EDT | 65.00 | 134.46 | 138.20 | 142.50 | 0.00 | - | 2 | 4 | 70.26% |
| JPM250117C00070000 | 2024-02-12 3:37PM EDT | 70.00 | 106.71 | 119.55 | 123.50 | 0.00 | - | 4 | 27 | 0.00% |
| JPM250117C00075000 | 2024-03-06 4:07PM EDT | 75.00 | 114.98 | 121.85 | 125.65 | 0.00 | - | 1 | 29 | 0.00% |
| JPM250117C00080000 | 2024-04-04 9:56AM EDT | 80.00 | 119.53 | 109.00 | 112.00 | 0.00 | - | 38 | 38 | 0.00% |
| JPM250117C00085000 | 2024-01-03 12:08PM EDT | 85.00 | 86.75 | 89.60 | 92.75 | 0.00 | - | 67 | 317 | 0.00% |
| JPM250117C00090000 | 2024-04-03 3:36PM EDT | 90.00 | 108.69 | 99.40 | 102.40 | 0.00 | - | 19 | 164 | 0.00% |
| JPM250117C00095000 | 2024-05-08 2:14PM EDT | 95.00 | 100.94 | 109.00 | 113.20 | 0.00 | - | 1 | 31 | 56.74% |
| JPM250117C00100000 | 2024-05-16 11:57AM EDT | 100.00 | 105.36 | 104.10 | 108.10 | 0.00 | - | 5 | 570 | 53.39% |
| JPM250117C00105000 | 2024-04-26 10:29AM EDT | 105.00 | 91.26 | 99.30 | 103.60 | 0.00 | - | 6 | 569 | 52.82% |
| JPM250117C00110000 | 2024-05-06 10:06AM EDT | 110.00 | 83.20 | 94.50 | 98.85 | 0.00 | - | 88 | 342 | 51.10% |
| JPM250117C00115000 | 2024-05-06 10:09AM EDT | 115.00 | 78.40 | 89.75 | 94.00 | 0.00 | - | 32 | 1,951 | 59.30% |
| JPM250117C00120000 | 2024-05-16 3:14PM EDT | 120.00 | 85.05 | 85.00 | 89.20 | 0.00 | - | 11 | 3,302 | 56.57% |
| JPM250117C00125000 | 2024-05-13 12:38PM EDT | 125.00 | 76.75 | 81.00 | 84.50 | 0.00 | - | 2 | 484 | 54.26% |
| JPM250117C00130000 | 2024-05-17 3:33PM EDT | 130.00 | 77.49 | 75.45 | 78.35 | +4.22 | +5.76% | 1 | 3,921 | 46.72% |
| JPM250117C00135000 | 2024-05-14 10:13AM EDT | 135.00 | 67.77 | 71.40 | 73.40 | 0.00 | - | 1 | 1,365 | 43.87% |
| JPM250117C00140000 | 2024-05-17 11:53AM EDT | 140.00 | 67.25 | 66.70 | 68.70 | +3.42 | +5.36% | 125 | 3,109 | 41.94% |
| JPM250117C00145000 | 2024-05-16 3:11PM EDT | 145.00 | 61.86 | 61.45 | 64.30 | 0.00 | - | 14 | 2,326 | 40.91% |
| JPM250117C00150000 | 2024-05-16 9:44AM EDT | 150.00 | 56.60 | 58.45 | 59.40 | 0.00 | - | 6 | 2,750 | 38.26% |
| JPM250117C00155000 | 2024-05-17 3:17PM EDT | 155.00 | 54.33 | 53.90 | 54.90 | +7.79 | +16.74% | 2 | 2,935 | 36.74% |
| JPM250117C00160000 | 2024-05-15 12:23PM EDT | 160.00 | 45.78 | 49.40 | 50.30 | 0.00 | - | 100 | 4,841 | 34.85% |
| JPM250117C00165000 | 2024-05-17 1:39PM EDT | 165.00 | 45.31 | 45.00 | 46.05 | +0.69 | +1.55% | 47 | 2,830 | 33.69% |
| JPM250117C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 41.32 | 40.70 | 41.55 | +2.17 | +5.54% | 39 | 4,137 | 31.82% |
| JPM250117C00175000 | 2024-05-16 1:21PM EDT | 175.00 | 35.80 | 36.75 | 37.50 | -0.14 | -0.39% | 1 | 3,989 | 30.75% |
| JPM250117C00180000 | 2024-05-17 3:37PM EDT | 180.00 | 33.19 | 32.50 | 33.40 | +2.09 | +6.72% | 3 | 3,361 | 29.37% |
| JPM250117C00185000 | 2024-05-17 3:50PM EDT | 185.00 | 29.25 | 28.65 | 29.65 | +0.65 | +2.27% | 6 | 3,932 | 28.42% |
| JPM250117C00190000 | 2024-05-17 2:34PM EDT | 190.00 | 25.09 | 25.10 | 26.00 | +0.13 | +0.52% | 7 | 2,615 | 27.38% |
| JPM250117C00195000 | 2024-05-16 1:47PM EDT | 195.00 | 21.53 | 21.65 | 22.55 | +1.00 | +4.87% | 5 | 2,863 | 26.39% |
| JPM250117C00200000 | 2024-05-17 3:35PM EDT | 200.00 | 18.95 | 18.55 | 19.35 | +1.13 | +6.34% | 57 | 4,637 | 25.50% |
| JPM250117C00210000 | 2024-05-17 3:35PM EDT | 210.00 | 13.50 | 13.35 | 13.85 | +0.85 | +6.72% | 260 | 4,504 | 24.11% |
| JPM250117C00220000 | 2024-05-17 3:45PM EDT | 220.00 | 9.10 | 8.75 | 9.50 | +1.05 | +13.04% | 193 | 4,699 | 23.04% |
| JPM250117C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 6.00 | 5.50 | 6.60 | +0.60 | +11.11% | 37 | 2,386 | 22.82% |
| JPM250117C00240000 | 2024-05-17 1:19PM EDT | 240.00 | 3.64 | 3.70 | 4.00 | +0.23 | +6.74% | 6 | 1,743 | 21.69% |
| JPM250117C00250000 | 2024-05-17 12:51PM EDT | 250.00 | 2.20 | 2.02 | 2.50 | +0.20 | +10.00% | 3 | 837 | 21.34% |
| JPM250117C00260000 | 2024-05-17 3:38PM EDT | 260.00 | 1.40 | 1.38 | 1.67 | +0.07 | +5.26% | 21 | 417 | 21.60% |
| JPM250117C00270000 | 2024-05-16 11:56AM EDT | 270.00 | 0.81 | 0.64 | 0.98 | -0.02 | -2.41% | 5 | 348 | 21.27% |
| JPM250117C00280000 | 2024-05-16 11:32AM EDT | 280.00 | 0.51 | 0.50 | 0.76 | 0.00 | - | 1 | 578 | 22.22% |
| JPM250117C00290000 | 2024-05-17 3:49PM EDT | 290.00 | 0.33 | 0.32 | 0.57 | +0.03 | +10.00% | 7 | 344 | 22.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117P00055000 | 2024-05-09 3:40PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 101 | 3,930 | 61.52% |
| JPM250117P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 6 | 307 | 58.40% |
| JPM250117P00065000 | 2024-05-15 12:58PM EDT | 65.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 16 | 183 | 54.10% |
| JPM250117P00070000 | 2024-05-15 10:33AM EDT | 70.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 10 | 481 | 51.37% |
| JPM250117P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 10 | 2,090 | 53.52% |
| JPM250117P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 2 | 826 | 50.29% |
| JPM250117P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.23 | 0.10 | 0.23 | 0.00 | - | 2 | 272 | 48.15% |
| JPM250117P00090000 | 2024-05-07 9:32AM EDT | 90.00 | 0.20 | 0.07 | 0.28 | 0.00 | - | 2 | 1,842 | 46.48% |
| JPM250117P00095000 | 2024-04-30 2:28PM EDT | 95.00 | 0.30 | 0.08 | 0.25 | 0.00 | - | 10 | 2,623 | 42.97% |
| JPM250117P00100000 | 2024-05-17 1:12PM EDT | 100.00 | 0.21 | 0.10 | 0.25 | -0.04 | -16.00% | 32 | 1,920 | 40.33% |
| JPM250117P00105000 | 2024-05-08 3:01PM EDT | 105.00 | 0.31 | 0.08 | 0.26 | 0.00 | - | 1 | 3,978 | 38.04% |
| JPM250117P00110000 | 2024-05-09 10:53AM EDT | 110.00 | 0.38 | 0.09 | 0.31 | 0.00 | - | 1 | 6,467 | 36.57% |
| JPM250117P00115000 | 2024-05-17 2:03PM EDT | 115.00 | 0.34 | 0.13 | 0.39 | -0.03 | -8.11% | 10 | 5,155 | 35.47% |
| JPM250117P00120000 | 2024-05-13 1:29PM EDT | 120.00 | 0.49 | 0.40 | 0.60 | 0.00 | - | 34 | 8,955 | 35.65% |
| JPM250117P00125000 | 2024-05-16 2:17PM EDT | 125.00 | 0.54 | 0.29 | 0.54 | 0.00 | - | 5 | 8,861 | 32.64% |
| JPM250117P00130000 | 2024-05-17 2:03PM EDT | 130.00 | 0.61 | 0.50 | 0.63 | -0.09 | -12.86% | 11 | 14,282 | 31.25% |
| JPM250117P00135000 | 2024-05-17 2:50PM EDT | 135.00 | 0.75 | 0.73 | 0.78 | -0.15 | -16.67% | 10 | 8,420 | 30.23% |
| JPM250117P00140000 | 2024-05-17 2:03PM EDT | 140.00 | 0.90 | 0.68 | 0.94 | -0.05 | -5.26% | 136 | 10,008 | 29.08% |
| JPM250117P00145000 | 2024-05-16 2:16PM EDT | 145.00 | 1.17 | 0.90 | 1.36 | 0.00 | - | 2 | 3,247 | 29.18% |
| JPM250117P00150000 | 2024-05-17 1:37PM EDT | 150.00 | 1.32 | 1.24 | 1.45 | -0.10 | -7.04% | 3 | 11,045 | 27.27% |
| JPM250117P00155000 | 2024-05-16 1:08PM EDT | 155.00 | 1.68 | 1.60 | 1.80 | 0.00 | - | 1 | 9,389 | 26.44% |
| JPM250117P00160000 | 2024-05-17 9:41AM EDT | 160.00 | 2.13 | 1.92 | 2.18 | +0.01 | +0.47% | 4 | 3,818 | 25.45% |
| JPM250117P00165000 | 2024-05-17 1:43PM EDT | 165.00 | 2.47 | 2.34 | 2.72 | -0.06 | -2.37% | 38 | 2,325 | 24.73% |
| JPM250117P00170000 | 2024-05-17 12:20PM EDT | 170.00 | 3.05 | 2.80 | 3.40 | -0.30 | -8.96% | 15 | 2,708 | 24.09% |
| JPM250117P00175000 | 2024-05-17 1:49PM EDT | 175.00 | 3.79 | 3.70 | 3.95 | -0.27 | -6.65% | 49 | 2,803 | 22.83% |
| JPM250117P00180000 | 2024-05-17 12:14PM EDT | 180.00 | 4.70 | 4.15 | 4.95 | -0.20 | -4.08% | 14 | 1,890 | 22.31% |
| JPM250117P00185000 | 2024-05-17 3:39PM EDT | 185.00 | 5.65 | 5.45 | 5.80 | -0.40 | -6.61% | 35 | 1,802 | 21.15% |
| JPM250117P00190000 | 2024-05-17 3:58PM EDT | 190.00 | 6.98 | 6.80 | 7.10 | -0.67 | -8.76% | 132 | 1,478 | 20.50% |
| JPM250117P00195000 | 2024-05-16 12:02PM EDT | 195.00 | 8.65 | 7.90 | 8.80 | 0.00 | - | 6 | 3,156 | 20.11% |
| JPM250117P00200000 | 2024-05-17 2:51PM EDT | 200.00 | 10.25 | 9.00 | 10.30 | -0.40 | -3.76% | 2 | 435 | 19.00% |
| JPM250117P00210000 | 2024-05-17 1:53PM EDT | 210.00 | 14.75 | 14.05 | 16.20 | -0.90 | -5.75% | 108 | 176 | 19.86% |
| JPM250117P00220000 | 2024-05-16 1:33PM EDT | 220.00 | 21.20 | 19.85 | 20.75 | 0.00 | - | 10 | 10 | 16.74% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 230.00 | 37.20 | 26.95 | 27.75 | 0.00 | - | 2 | 7 | 15.20% |
| JPM250117P00240000 | 2024-04-30 2:40PM EDT | 240.00 | 47.50 | 35.25 | 36.30 | 0.00 | - | 1 | 0 | 14.48% |
| JPM250117P00250000 | 2024-02-16 3:45PM EDT | 250.00 | 71.05 | 57.50 | 62.50 | 0.00 | - | 50 | 0 | 48.11% |
| JPM250117P00260000 | 2024-03-04 10:50AM EDT | 260.00 | 72.00 | 60.30 | 64.45 | 0.00 | - | 4 | 0 | 38.29% |
| JPM250117P00270000 | 2024-03-01 1:40PM EDT | 270.00 | 84.00 | 68.20 | 72.70 | 0.00 | - | 19 | 0 | 38.09% |
| JPM250117P00280000 | 2024-04-04 3:38PM EDT | 280.00 | 81.75 | 88.50 | 90.45 | 0.00 | - | 35 | 0 | 53.20% |
| JPM250117P00290000 | 2024-05-15 9:34AM EDT | 290.00 | 88.30 | 83.00 | 85.90 | 0.00 | - | 5 | 0 | 23.83% |
© 2024 Yahoo. All rights reserved.