JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219C00065000 | 2024-04-15 2:31PM EDT | 65.00 | 118.00 | 135.00 | 140.00 | 0.00 | - | 5 | 7 | 39.40% |
| JPM251219C00070000 | 2024-03-20 10:38AM EDT | 70.00 | 125.20 | 114.00 | 119.00 | 0.00 | - | 50 | 1 | 0.00% |
| JPM251219C00075000 | 2024-02-06 4:17PM EDT | 75.00 | 98.97 | 111.00 | 115.45 | 0.00 | - | 2 | 92 | 0.00% |
| JPM251219C00080000 | 2024-04-12 2:23PM EDT | 80.00 | 105.88 | 117.55 | 121.90 | 0.00 | - | 1 | 108 | 0.00% |
| JPM251219C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 83.95 | 86.55 | 91.00 | 0.00 | - | 200 | 196 | 0.00% |
| JPM251219C00090000 | 2024-04-23 10:43AM EDT | 90.00 | 103.25 | 114.00 | 118.50 | 0.00 | - | 1 | 11 | 49.85% |
| JPM251219C00095000 | 2023-07-14 2:20PM EDT | 95.00 | 60.37 | 63.30 | 67.40 | 0.00 | - | 2 | 5 | 0.00% |
| JPM251219C00100000 | 2024-05-16 11:01AM EDT | 100.00 | 105.13 | 104.50 | 109.50 | 0.00 | - | 5 | 31 | 47.47% |
| JPM251219C00105000 | 2023-10-31 2:34PM EDT | 105.00 | 43.80 | 55.50 | 58.10 | 0.00 | - | 1 | 77 | 0.00% |
| JPM251219C00110000 | 2024-02-02 3:52PM EDT | 110.00 | 70.50 | 77.65 | 81.00 | 0.00 | - | 1 | 194 | 0.00% |
| JPM251219C00115000 | 2024-02-09 3:59PM EDT | 115.00 | 65.23 | 77.25 | 79.90 | 0.00 | - | 7 | 76 | 0.00% |
| JPM251219C00120000 | 2024-05-08 10:50AM EDT | 120.00 | 78.02 | 87.00 | 92.00 | 0.00 | - | 1 | 108 | 43.16% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 125.00 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 0.00% |
| JPM251219C00130000 | 2024-05-16 2:03PM EDT | 130.00 | 78.50 | 78.90 | 82.35 | 0.00 | - | 1 | 3,833 | 38.93% |
| JPM251219C00135000 | 2024-05-17 12:29PM EDT | 135.00 | 76.72 | 74.65 | 78.95 | +0.80 | +1.05% | 2 | 199 | 39.46% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 140.00 | 59.50 | 70.10 | 74.60 | 0.00 | - | 1 | 449 | 38.14% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 145.00 | 58.00 | 66.05 | 69.15 | 0.00 | - | 1 | 421 | 35.05% |
| JPM251219C00150000 | 2024-05-16 11:00AM EDT | 150.00 | 63.32 | 62.00 | 66.95 | 0.00 | - | 1 | 497 | 36.96% |
| JPM251219C00155000 | 2024-05-15 1:00PM EDT | 155.00 | 56.81 | 59.25 | 61.10 | 0.00 | - | 11 | 224 | 33.37% |
| JPM251219C00160000 | 2024-05-17 2:10PM EDT | 160.00 | 56.25 | 55.45 | 58.70 | +7.59 | +15.60% | 4 | 521 | 34.57% |
| JPM251219C00165000 | 2024-05-15 3:11PM EDT | 165.00 | 49.08 | 52.20 | 54.95 | 0.00 | - | 1 | 409 | 33.77% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 170.00 | 40.01 | 47.65 | 51.50 | 0.00 | - | 15 | 457 | 33.24% |
| JPM251219C00175000 | 2024-05-15 3:04PM EDT | 175.00 | 41.95 | 44.05 | 46.75 | 0.00 | - | 1 | 387 | 31.10% |
| JPM251219C00180000 | 2024-05-15 10:06AM EDT | 180.00 | 39.27 | 41.25 | 43.25 | 0.00 | - | 1 | 259 | 30.36% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 185.00 | 31.90 | 37.80 | 40.60 | 0.00 | - | 2 | 181 | 30.43% |
| JPM251219C00190000 | 2024-05-13 1:01PM EDT | 190.00 | 31.70 | 35.20 | 38.50 | 0.00 | - | 1 | 166 | 30.93% |
| JPM251219C00195000 | 2024-05-10 3:43PM EDT | 195.00 | 28.70 | 32.25 | 33.55 | 0.00 | - | 102 | 183 | 28.35% |
| JPM251219C00200000 | 2024-05-17 9:36AM EDT | 200.00 | 28.89 | 29.35 | 30.95 | -0.64 | -2.17% | 6 | 560 | 28.10% |
| JPM251219C00210000 | 2024-05-17 1:49PM EDT | 210.00 | 24.62 | 24.45 | 25.00 | +1.00 | +4.23% | 4 | 646 | 26.48% |
| JPM251219C00220000 | 2024-05-17 12:43PM EDT | 220.00 | 19.90 | 19.90 | 20.75 | +0.90 | +4.74% | 562 | 3,870 | 26.02% |
| JPM251219C00230000 | 2024-05-17 12:44PM EDT | 230.00 | 16.00 | 15.90 | 16.50 | +0.90 | +5.96% | 42 | 801 | 25.04% |
| JPM251219C00240000 | 2024-05-17 12:50PM EDT | 240.00 | 12.60 | 12.45 | 13.25 | +0.50 | +4.13% | 208 | 596 | 24.55% |
| JPM251219C00250000 | 2024-05-16 1:39PM EDT | 250.00 | 9.00 | 8.65 | 10.75 | 0.00 | - | 1 | 196 | 24.35% |
| JPM251219C00260000 | 2024-04-23 11:46AM EDT | 260.00 | 4.75 | 7.45 | 8.15 | 0.00 | - | 1 | 115 | 23.55% |
| JPM251219C00270000 | 2024-04-30 2:38PM EDT | 270.00 | 3.92 | 5.65 | 6.35 | 0.00 | - | 3 | 41 | 23.22% |
| JPM251219C00280000 | 2024-05-10 10:17AM EDT | 280.00 | 3.55 | 4.25 | 5.80 | 0.00 | - | 1 | 38 | 24.23% |
| JPM251219C00290000 | 2024-05-17 2:40PM EDT | 290.00 | 3.35 | 2.88 | 6.00 | +0.14 | +4.36% | 5 | 31 | 26.17% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219P00065000 | 2024-05-17 3:58PM EDT | 65.00 | 0.23 | 0.10 | 1.49 | -0.23 | -50.00% | 1 | 199 | 54.46% |
| JPM251219P00070000 | 2024-04-25 10:14AM EDT | 70.00 | 0.53 | 0.00 | 4.60 | 0.00 | - | 112 | 349 | 56.19% |
| JPM251219P00075000 | 2024-04-05 1:32PM EDT | 75.00 | 0.65 | 0.08 | 0.98 | 0.00 | - | 12 | 149 | 44.42% |
| JPM251219P00080000 | 2024-05-03 9:37AM EDT | 80.00 | 0.52 | 0.25 | 1.02 | 0.00 | - | 20 | 289 | 42.11% |
| JPM251219P00085000 | 2024-03-20 1:00PM EDT | 85.00 | 0.80 | 0.63 | 1.67 | 0.00 | - | 18 | 175 | 43.74% |
| JPM251219P00090000 | 2024-04-24 2:32PM EDT | 90.00 | 0.89 | 0.00 | 1.25 | 0.00 | - | 5 | 590 | 38.82% |
| JPM251219P00095000 | 2024-05-03 10:41AM EDT | 95.00 | 1.00 | 0.80 | 1.09 | 0.00 | - | 2 | 217 | 35.56% |
| JPM251219P00100000 | 2024-05-17 10:08AM EDT | 100.00 | 1.00 | 0.80 | 1.12 | -0.02 | -1.96% | 17 | 312 | 33.63% |
| JPM251219P00105000 | 2024-05-01 11:29AM EDT | 105.00 | 1.77 | 1.00 | 1.35 | 0.00 | - | 5 | 150 | 32.85% |
| JPM251219P00110000 | 2024-05-16 11:45AM EDT | 110.00 | 1.26 | 1.00 | 1.90 | 0.00 | - | 1 | 359 | 33.28% |
| JPM251219P00115000 | 2024-05-07 2:45PM EDT | 115.00 | 1.87 | 1.10 | 5.00 | 0.00 | - | 1 | 302 | 40.59% |
| JPM251219P00120000 | 2024-05-15 10:42AM EDT | 120.00 | 1.88 | 1.33 | 5.00 | 0.00 | - | 1 | 939 | 38.22% |
| JPM251219P00125000 | 2024-05-07 2:48PM EDT | 125.00 | 2.63 | 1.99 | 2.49 | 0.00 | - | 17 | 758 | 29.38% |
| JPM251219P00130000 | 2024-05-13 11:08AM EDT | 130.00 | 2.80 | 2.37 | 2.77 | 0.00 | - | 10 | 1,278 | 28.28% |
| JPM251219P00135000 | 2024-05-16 10:55AM EDT | 135.00 | 3.10 | 2.64 | 4.20 | 0.00 | - | 1 | 681 | 29.87% |
| JPM251219P00140000 | 2024-05-10 12:04PM EDT | 140.00 | 3.80 | 2.98 | 6.00 | 0.00 | - | 10 | 1,471 | 31.50% |
| JPM251219P00145000 | 2024-05-14 2:32PM EDT | 145.00 | 4.30 | 3.80 | 6.25 | 0.00 | - | 1 | 2,963 | 29.86% |
| JPM251219P00150000 | 2024-05-15 10:12AM EDT | 150.00 | 4.91 | 4.35 | 5.60 | 0.00 | - | 3 | 928 | 26.67% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 5.46 | 4.95 | 6.65 | -1.24 | -18.51% | 2 | 424 | 26.44% |
| JPM251219P00160000 | 2024-05-17 3:51PM EDT | 160.00 | 6.15 | 5.75 | 6.65 | -0.44 | -6.68% | 8 | 1,078 | 24.44% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 165.00 | 9.30 | 6.65 | 8.05 | 0.00 | - | 378 | 465 | 24.47% |
| JPM251219P00170000 | 2024-05-17 1:56PM EDT | 170.00 | 8.61 | 7.65 | 8.90 | -1.36 | -13.64% | 7 | 85 | 23.56% |
| JPM251219P00175000 | 2024-05-15 10:09AM EDT | 175.00 | 9.71 | 8.70 | 9.55 | 0.00 | - | 1 | 190 | 22.31% |
| JPM251219P00180000 | 2024-04-30 9:52AM EDT | 180.00 | 13.70 | 9.80 | 10.85 | 0.00 | - | 2 | 130 | 21.75% |
| JPM251219P00185000 | 2024-05-15 2:15PM EDT | 185.00 | 12.80 | 11.40 | 12.80 | 0.00 | - | 12 | 200 | 21.76% |
| JPM251219P00190000 | 2024-05-06 10:02AM EDT | 190.00 | 17.91 | 12.40 | 14.50 | 0.00 | - | 2 | 243 | 21.30% |
| JPM251219P00195000 | 2024-05-16 2:54PM EDT | 195.00 | 15.60 | 13.90 | 15.70 | 0.00 | - | 17 | 231 | 20.17% |
| JPM251219P00200000 | 2024-05-17 10:15AM EDT | 200.00 | 17.23 | 15.80 | 18.75 | -0.52 | -2.93% | 50 | 577 | 20.75% |
| JPM251219P00210000 | 2024-05-16 10:54AM EDT | 210.00 | 21.95 | 20.95 | 23.75 | 0.00 | - | 50 | 150 | 20.23% |
© 2024 Yahoo. All rights reserved.