JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 100.00 | 94.84 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 71.75 | 75.70 | 0.00 | - | 1 | 1 | 23.00% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 130.00 | 72.97 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 135.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JPM250321C00140000 | 2024-05-10 11:32AM EDT | 140.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| JPM250321C00145000 | 2024-05-16 12:07PM EDT | 145.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| JPM250321C00150000 | 2024-05-15 1:00PM EDT | 150.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| JPM250321C00155000 | 2024-05-10 1:27PM EDT | 155.00 | 50.11 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| JPM250321C00160000 | 2024-05-15 10:54AM EDT | 160.00 | 47.97 | 0.00 | 0.00 | 0.00 | - | 20 | 236 | 0.00% |
| JPM250321C00165000 | 2024-05-20 1:43PM EDT | 165.00 | 41.73 | 0.00 | 0.00 | 0.00 | - | 3 | 446 | 0.00% |
| JPM250321C00170000 | 2024-05-20 3:52PM EDT | 170.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 175.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 0.00% |
| JPM250321C00180000 | 2024-05-17 1:43PM EDT | 180.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| JPM250321C00185000 | 2024-05-17 11:41AM EDT | 185.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 0.00% |
| JPM250321C00190000 | 2024-05-20 11:59AM EDT | 190.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 0.00% |
| JPM250321C00195000 | 2024-05-20 3:53PM EDT | 195.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 359 | 0.00% |
| JPM250321C00200000 | 2024-05-20 3:25PM EDT | 200.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 13 | 1,312 | 0.78% |
| JPM250321C00210000 | 2024-05-20 3:59PM EDT | 210.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 30 | 710 | 1.56% |
| JPM250321C00220000 | 2024-05-20 3:11PM EDT | 220.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 552 | 792 | 3.13% |
| JPM250321C00230000 | 2024-05-20 9:46AM EDT | 230.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 3.13% |
| JPM250321C00240000 | 2024-05-20 2:18PM EDT | 240.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 39 | 202 | 6.25% |
| JPM250321C00250000 | 2024-05-20 3:30PM EDT | 250.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 645 | 6.25% |
| JPM250321C00260000 | 2024-05-20 1:31PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| JPM250321C00270000 | 2024-05-08 9:30AM EDT | 270.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| JPM250321C00280000 | 2024-05-20 11:34AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 6.25% |
| JPM250321C00290000 | 2024-05-01 2:24PM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-03-05 12:15PM EDT | 95.00 | 0.45 | 0.06 | 1.02 | 0.00 | - | - | 5 | 46.29% |
| JPM250321P00100000 | 2024-05-02 10:08AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| JPM250321P00105000 | 2024-04-22 12:11PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 110.00 | 1.00 | 0.30 | 0.84 | 0.00 | - | 3 | 16 | 36.56% |
| JPM250321P00115000 | 2024-03-12 10:38AM EDT | 115.00 | 1.09 | 0.50 | 1.25 | 0.00 | - | - | 1 | 37.00% |
| JPM250321P00120000 | 2024-05-17 11:17AM EDT | 120.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 12.50% |
| JPM250321P00125000 | 2024-05-08 2:49PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 12.50% |
| JPM250321P00130000 | 2024-05-01 2:57PM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| JPM250321P00135000 | 2024-05-20 3:58PM EDT | 135.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 6.25% |
| JPM250321P00140000 | 2024-05-06 12:48PM EDT | 140.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 6.25% |
| JPM250321P00145000 | 2024-05-20 2:16PM EDT | 145.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 6.25% |
| JPM250321P00150000 | 2024-05-20 3:09PM EDT | 150.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 15 | 708 | 6.25% |
| JPM250321P00155000 | 2024-05-20 3:58PM EDT | 155.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 11 | 246 | 6.25% |
| JPM250321P00160000 | 2024-05-20 3:02PM EDT | 160.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 11 | 441 | 6.25% |
| JPM250321P00165000 | 2024-05-20 11:48AM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 678 | 3.13% |
| JPM250321P00170000 | 2024-05-20 2:02PM EDT | 170.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 21 | 275 | 3.13% |
| JPM250321P00175000 | 2024-05-20 3:10PM EDT | 175.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 3.13% |
| JPM250321P00180000 | 2024-05-20 3:21PM EDT | 180.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,328 | 1.56% |
| JPM250321P00185000 | 2024-05-20 9:36AM EDT | 185.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 56 | 195 | 1.56% |
| JPM250321P00190000 | 2024-05-20 3:50PM EDT | 190.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 137 | 199 | 0.78% |
| JPM250321P00195000 | 2024-05-20 3:17PM EDT | 195.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,331 | 0.10% |
| JPM250321P00200000 | 2024-05-17 3:58PM EDT | 200.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| JPM250321P00210000 | 2024-05-20 3:07PM EDT | 210.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 9 | 110 | 0.00% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 220.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 230.00 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 26.17% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 240.00 | 41.10 | 47.50 | 51.75 | 0.00 | - | 13 | 0 | 29.23% |
| JPM250321P00280000 | 2024-04-18 11:53AM EDT | 280.00 | 97.51 | 73.10 | 77.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.