JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620C00070000 | 2024-05-20 2:27PM EDT | 70.00 | 127.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM250620C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JPM250620C00085000 | 2023-08-29 3:37PM EDT | 85.00 | 67.00 | 64.60 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| JPM250620C00090000 | 2024-04-12 9:44AM EDT | 90.00 | 99.75 | 107.50 | 112.50 | 0.00 | - | 2 | 13 | 61.16% |
| JPM250620C00095000 | 2023-12-21 12:07PM EDT | 95.00 | 74.15 | 75.50 | 80.50 | 0.00 | - | - | 0 | 0.00% |
| JPM250620C00100000 | 2024-05-10 10:01AM EDT | 100.00 | 99.12 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 105.00 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00110000 | 2024-02-22 11:10AM EDT | 110.00 | 75.91 | 87.15 | 91.00 | 0.00 | - | 20 | 28 | 51.03% |
| JPM250620C00115000 | 2024-03-15 1:16PM EDT | 115.00 | 78.44 | 71.25 | 74.10 | 0.00 | - | 13 | 101 | 0.00% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 120.00 | 82.22 | 72.05 | 76.50 | 0.00 | - | 10 | 13 | 28.30% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 125.00 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 31.07% |
| JPM250620C00130000 | 2024-05-16 12:46PM EDT | 130.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| JPM250620C00135000 | 2024-05-07 12:04PM EDT | 135.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| JPM250620C00140000 | 2024-05-14 3:43PM EDT | 140.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 0.00% |
| JPM250620C00145000 | 2024-05-06 10:41AM EDT | 145.00 | 52.81 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| JPM250620C00150000 | 2024-05-16 12:46PM EDT | 150.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| JPM250620C00155000 | 2024-05-17 2:11PM EDT | 155.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 0.00% |
| JPM250620C00160000 | 2024-05-20 12:07PM EDT | 160.00 | 50.62 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 0.00% |
| JPM250620C00165000 | 2024-05-09 2:27PM EDT | 165.00 | 42.08 | 0.00 | 0.00 | 0.00 | - | 3 | 375 | 0.00% |
| JPM250620C00170000 | 2024-05-15 3:24PM EDT | 170.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 32 | 2,883 | 0.00% |
| JPM250620C00175000 | 2024-05-17 11:00AM EDT | 175.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| JPM250620C00180000 | 2024-05-17 3:49PM EDT | 180.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,984 | 0.00% |
| JPM250620C00185000 | 2024-05-17 3:56PM EDT | 185.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 22 | 682 | 0.00% |
| JPM250620C00190000 | 2024-05-17 3:56PM EDT | 190.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 23 | 438 | 0.00% |
| JPM250620C00195000 | 2024-05-20 3:04PM EDT | 195.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 5 | 363 | 0.00% |
| JPM250620C00200000 | 2024-05-20 3:57PM EDT | 200.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 36 | 644 | 0.39% |
| JPM250620C00210000 | 2024-05-20 3:56PM EDT | 210.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 64 | 1,522 | 1.56% |
| JPM250620C00220000 | 2024-05-20 10:31AM EDT | 220.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,898 | 3.13% |
| JPM250620C00230000 | 2024-05-20 3:56PM EDT | 230.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 64 | 1,862 | 3.13% |
| JPM250620C00240000 | 2024-05-15 3:28PM EDT | 240.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 3.13% |
| JPM250620C00250000 | 2024-05-20 9:40AM EDT | 250.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 10 | 540 | 6.25% |
| JPM250620C00260000 | 2024-05-20 2:58PM EDT | 260.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 6.25% |
| JPM250620C00270000 | 2024-05-20 2:58PM EDT | 270.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 21 | 230 | 6.25% |
| JPM250620C00280000 | 2024-04-18 2:25PM EDT | 280.00 | 0.70 | 0.17 | 3.25 | 0.00 | - | 48 | 137 | 27.27% |
| JPM250620C00290000 | 2024-05-20 3:37PM EDT | 290.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 19 | 111 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620P00070000 | 2024-05-09 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 25.00% |
| JPM250620P00075000 | 2024-04-15 2:26PM EDT | 75.00 | 0.33 | 0.01 | 0.43 | 0.00 | - | 14 | 35 | 45.22% |
| JPM250620P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| JPM250620P00085000 | 2024-04-18 10:30AM EDT | 85.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | 2 | 59 | 55.29% |
| JPM250620P00090000 | 2024-04-19 12:58PM EDT | 90.00 | 0.52 | 0.00 | 2.44 | 0.00 | - | 1 | 43 | 52.28% |
| JPM250620P00095000 | 2024-05-20 3:02PM EDT | 95.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 45 | 186 | 12.50% |
| JPM250620P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 12.50% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 105.00 | 1.03 | 0.01 | 2.69 | 0.00 | - | 1 | 60 | 44.41% |
| JPM250620P00110000 | 2024-05-20 3:02PM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 48 | 103 | 12.50% |
| JPM250620P00115000 | 2024-05-10 10:33AM EDT | 115.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 444 | 12.50% |
| JPM250620P00120000 | 2024-05-20 11:11AM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 12.50% |
| JPM250620P00125000 | 2024-05-08 10:39AM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 561 | 6.25% |
| JPM250620P00130000 | 2024-05-20 11:11AM EDT | 130.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 656 | 6.25% |
| JPM250620P00135000 | 2024-05-20 3:37PM EDT | 135.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 14 | 1,406 | 6.25% |
| JPM250620P00140000 | 2024-05-20 3:45PM EDT | 140.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 6.25% |
| JPM250620P00145000 | 2024-05-20 2:18PM EDT | 145.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 668 | 6.25% |
| JPM250620P00150000 | 2024-05-20 3:56PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,714 | 6.25% |
| JPM250620P00155000 | 2024-05-20 1:20PM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 15 | 575 | 6.25% |
| JPM250620P00160000 | 2024-05-20 3:41PM EDT | 160.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 30 | 371 | 3.13% |
| JPM250620P00165000 | 2024-05-20 3:55PM EDT | 165.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 19 | 1,290 | 3.13% |
| JPM250620P00170000 | 2024-05-20 3:56PM EDT | 170.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 78 | 6,264 | 3.13% |
| JPM250620P00175000 | 2024-05-20 2:04PM EDT | 175.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 17 | 482 | 3.13% |
| JPM250620P00180000 | 2024-05-17 10:22AM EDT | 180.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,956 | 1.56% |
| JPM250620P00185000 | 2024-05-20 3:56PM EDT | 185.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 66 | 1,419 | 1.56% |
| JPM250620P00190000 | 2024-05-20 1:15PM EDT | 190.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 14 | 280 | 0.78% |
| JPM250620P00195000 | 2024-05-20 11:44AM EDT | 195.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 21 | 314 | 0.10% |
| JPM250620P00200000 | 2024-05-20 3:56PM EDT | 200.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 18 | 1,087 | 0.00% |
| JPM250620P00210000 | 2024-05-20 11:44AM EDT | 210.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 18 | 263 | 0.00% |
| JPM250620P00220000 | 2024-05-20 12:19PM EDT | 220.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| JPM250620P00230000 | 2024-05-15 12:26PM EDT | 230.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| JPM250620P00240000 | 2024-05-17 3:32PM EDT | 240.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.