JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116C00070000 | 2024-05-14 10:36AM EDT | 70.00 | 129.96 | 133.00 | 137.50 | 0.00 | - | 2 | 12 | 56.97% |
| JPM260116C00075000 | 2023-12-14 4:00PM EDT | 75.00 | 90.00 | 92.55 | 97.40 | 0.00 | - | 3 | 4 | 0.00% |
| JPM260116C00080000 | 2024-04-12 1:31PM EDT | 80.00 | 105.00 | 117.50 | 122.00 | 0.00 | - | 20 | 16 | 0.00% |
| JPM260116C00085000 | 2024-02-14 4:36PM EDT | 85.00 | 92.60 | 104.00 | 109.00 | 0.00 | - | 67 | 69 | 0.00% |
| JPM260116C00090000 | 2024-01-25 2:18PM EDT | 90.00 | 84.00 | 94.00 | 98.50 | 0.00 | - | 1 | 120 | 0.00% |
| JPM260116C00095000 | 2023-12-04 4:00PM EDT | 95.00 | 66.50 | 77.95 | 81.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00100000 | 2024-05-16 10:21AM EDT | 100.00 | 105.00 | 105.00 | 109.50 | 0.00 | - | 2 | 36 | 46.37% |
| JPM260116C00105000 | 2024-03-27 3:39PM EDT | 105.00 | 95.98 | 90.00 | 95.00 | 0.00 | - | 1 | 4 | 0.00% |
| JPM260116C00110000 | 2024-05-16 11:01AM EDT | 110.00 | 97.13 | 96.00 | 100.50 | 0.00 | - | 5 | 45 | 43.81% |
| JPM260116C00115000 | 2024-03-22 12:58PM EDT | 115.00 | 86.60 | 74.00 | 79.00 | 0.00 | - | 3 | 50 | 0.00% |
| JPM260116C00120000 | 2024-05-15 2:22PM EDT | 120.00 | 85.40 | 87.00 | 92.00 | 0.00 | - | 1 | 25 | 42.15% |
| JPM260116C00125000 | 2024-05-15 10:24AM EDT | 125.00 | 81.65 | 84.25 | 86.35 | 0.00 | - | 1 | 57 | 38.40% |
| JPM260116C00130000 | 2024-05-03 10:53AM EDT | 130.00 | 67.79 | 79.85 | 82.85 | 0.00 | - | 3 | 69 | 38.96% |
| JPM260116C00135000 | 2024-05-08 10:51AM EDT | 135.00 | 76.82 | 75.15 | 77.70 | +10.68 | +16.15% | 2 | 39 | 36.36% |
| JPM260116C00140000 | 2024-05-10 10:54AM EDT | 140.00 | 67.50 | 71.95 | 74.10 | 0.00 | - | 1 | 143 | 36.44% |
| JPM260116C00145000 | 2024-05-07 10:16AM EDT | 145.00 | 57.95 | 66.65 | 71.00 | 0.00 | - | 1 | 136 | 37.07% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 150.00 | 54.26 | 62.60 | 67.50 | 0.00 | - | 1 | 194 | 36.88% |
| JPM260116C00155000 | 2024-05-13 10:36AM EDT | 155.00 | 55.60 | 60.10 | 63.40 | 0.00 | - | 1 | 209 | 35.73% |
| JPM260116C00160000 | 2024-05-15 2:50PM EDT | 160.00 | 53.15 | 55.55 | 57.60 | 0.00 | - | 6 | 893 | 32.34% |
| JPM260116C00165000 | 2024-05-14 10:11AM EDT | 165.00 | 49.71 | 52.35 | 53.75 | 0.00 | - | 1 | 256 | 31.50% |
| JPM260116C00170000 | 2024-05-16 10:34AM EDT | 170.00 | 48.50 | 49.20 | 50.60 | 0.00 | - | 1 | 498 | 31.41% |
| JPM260116C00175000 | 2024-05-08 3:40PM EDT | 175.00 | 39.65 | 45.35 | 46.70 | 0.00 | - | 11 | 920 | 30.32% |
| JPM260116C00180000 | 2024-05-16 3:39PM EDT | 180.00 | 42.50 | 42.20 | 45.45 | +1.10 | +2.66% | 1 | 747 | 32.04% |
| JPM260116C00185000 | 2024-05-16 11:38AM EDT | 185.00 | 38.99 | 39.35 | 40.50 | 0.00 | - | 1 | 392 | 29.62% |
| JPM260116C00190000 | 2024-05-15 2:25PM EDT | 190.00 | 33.00 | 35.15 | 39.00 | 0.00 | - | 7 | 303 | 30.72% |
| JPM260116C00195000 | 2024-05-16 1:33PM EDT | 195.00 | 33.50 | 32.40 | 33.90 | +0.95 | +2.92% | 1 | 842 | 28.04% |
| JPM260116C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 30.50 | 30.35 | 30.95 | +1.20 | +4.10% | 179 | 2,916 | 27.45% |
| JPM260116C00210000 | 2024-05-17 3:04PM EDT | 210.00 | 25.20 | 23.75 | 26.70 | +1.16 | +4.83% | 51 | 677 | 27.48% |
| JPM260116C00220000 | 2024-05-16 3:18PM EDT | 220.00 | 19.38 | 20.35 | 21.40 | 0.00 | - | 7 | 305 | 26.03% |
| JPM260116C00230000 | 2024-05-17 2:27PM EDT | 230.00 | 16.27 | 16.40 | 17.75 | +2.02 | +14.18% | 28 | 293 | 25.67% |
| JPM260116C00240000 | 2024-05-17 2:27PM EDT | 240.00 | 12.87 | 13.00 | 15.50 | +0.72 | +5.93% | 28 | 235 | 26.22% |
| JPM260116C00250000 | 2024-05-17 2:56PM EDT | 250.00 | 10.30 | 10.15 | 10.95 | +0.25 | +2.49% | 5 | 548 | 24.00% |
| JPM260116C00260000 | 2024-05-17 2:56PM EDT | 260.00 | 7.80 | 7.85 | 8.70 | +1.19 | +18.00% | 10 | 1,124 | 23.65% |
| JPM260116C00270000 | 2024-05-17 10:00AM EDT | 270.00 | 6.10 | 6.00 | 6.50 | +1.10 | +22.00% | 5 | 1,243 | 22.88% |
| JPM260116C00280000 | 2024-05-17 3:36PM EDT | 280.00 | 4.80 | 3.60 | 4.95 | +0.95 | +24.68% | 1 | 774 | 22.46% |
| JPM260116C00290000 | 2024-05-17 9:46AM EDT | 290.00 | 3.39 | 2.92 | 3.80 | -0.11 | -3.14% | 9 | 606 | 22.21% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116P00070000 | 2024-05-10 3:06PM EDT | 70.00 | 0.30 | 0.18 | 0.55 | -0.10 | -25.00% | 1 | 318 | 41.80% |
| JPM260116P00075000 | 2024-05-08 1:47PM EDT | 75.00 | 0.45 | 0.31 | 0.55 | 0.00 | - | 2 | 471 | 39.28% |
| JPM260116P00080000 | 2024-05-03 9:37AM EDT | 80.00 | 0.64 | 0.28 | 1.05 | 0.00 | - | 20 | 293 | 41.36% |
| JPM260116P00085000 | 2024-03-04 4:59PM EDT | 85.00 | 1.16 | 0.61 | 1.34 | 0.00 | - | 2 | 295 | 40.82% |
| JPM260116P00090000 | 2024-05-15 11:27AM EDT | 90.00 | 0.69 | 0.34 | 1.30 | 0.00 | - | 1 | 10 | 38.21% |
| JPM260116P00095000 | 2024-05-17 11:58AM EDT | 95.00 | 0.63 | 0.83 | 1.29 | -0.27 | -30.00% | 3 | 73 | 35.91% |
| JPM260116P00100000 | 2024-05-16 1:16PM EDT | 100.00 | 1.05 | 1.00 | 1.18 | 0.00 | - | 10 | 236 | 33.19% |
| JPM260116P00105000 | 2024-05-16 11:48AM EDT | 105.00 | 1.24 | 1.08 | 1.45 | 0.00 | - | 1 | 108 | 32.57% |
| JPM260116P00110000 | 2024-05-07 2:47PM EDT | 110.00 | 1.72 | 1.20 | 1.70 | 0.00 | - | 2 | 828 | 31.70% |
| JPM260116P00115000 | 2024-05-08 3:58PM EDT | 115.00 | 2.02 | 1.57 | 1.95 | 0.00 | - | 1 | 1,026 | 30.72% |
| JPM260116P00120000 | 2024-05-10 11:17AM EDT | 120.00 | 2.25 | 1.72 | 2.50 | 0.00 | - | 1 | 505 | 30.65% |
| JPM260116P00125000 | 2024-05-15 12:38PM EDT | 125.00 | 2.63 | 2.07 | 2.56 | 0.00 | - | 1 | 381 | 28.91% |
| JPM260116P00130000 | 2024-05-16 3:55PM EDT | 130.00 | 3.00 | 2.60 | 2.83 | 0.00 | - | 3 | 635 | 27.79% |
| JPM260116P00135000 | 2024-05-10 11:18AM EDT | 135.00 | 3.60 | 2.87 | 3.40 | 0.00 | - | 11 | 158 | 27.36% |
| JPM260116P00140000 | 2024-05-16 10:32AM EDT | 140.00 | 3.79 | 3.30 | 6.00 | 0.00 | - | 5 | 107 | 30.77% |
| JPM260116P00145000 | 2024-05-17 11:32AM EDT | 145.00 | 4.40 | 4.15 | 6.30 | -0.36 | -7.56% | 3 | 3,447 | 29.25% |
| JPM260116P00150000 | 2024-05-17 1:36PM EDT | 150.00 | 5.10 | 4.20 | 5.75 | -0.10 | -1.92% | 3 | 3,983 | 26.31% |
| JPM260116P00155000 | 2024-05-16 1:30PM EDT | 155.00 | 5.90 | 5.55 | 6.80 | 0.00 | - | 16 | 377 | 26.06% |
| JPM260116P00160000 | 2024-05-17 1:44PM EDT | 160.00 | 6.90 | 6.30 | 6.80 | +0.15 | +2.22% | 5 | 1,374 | 24.09% |
| JPM260116P00165000 | 2024-05-17 1:44PM EDT | 165.00 | 7.48 | 7.15 | 8.10 | -0.22 | -2.86% | 4 | 414 | 23.97% |
| JPM260116P00170000 | 2024-05-17 1:37PM EDT | 170.00 | 8.47 | 8.25 | 8.70 | -0.48 | -5.36% | 2 | 2,739 | 22.76% |
| JPM260116P00175000 | 2024-05-16 1:30PM EDT | 175.00 | 9.95 | 8.90 | 10.95 | 0.00 | - | 9 | 1,203 | 23.47% |
| JPM260116P00180000 | 2024-05-17 1:56PM EDT | 180.00 | 10.78 | 10.00 | 11.35 | -0.47 | -4.18% | 7 | 2,273 | 21.81% |
| JPM260116P00185000 | 2024-05-16 1:33PM EDT | 185.00 | 12.75 | 11.60 | 12.85 | 0.00 | - | 9 | 97 | 21.31% |
| JPM260116P00190000 | 2024-05-17 2:21PM EDT | 190.00 | 14.20 | 11.85 | 14.95 | -0.40 | -2.74% | 6 | 180 | 21.27% |
| JPM260116P00195000 | 2024-05-17 3:17PM EDT | 195.00 | 15.40 | 15.40 | 16.60 | -1.48 | -8.77% | 20 | 377 | 20.60% |
| JPM260116P00200000 | 2024-05-17 3:58PM EDT | 200.00 | 17.50 | 16.05 | 17.75 | -0.75 | -4.11% | 104 | 206 | 19.29% |
| JPM260116P00210000 | 2024-05-17 3:17PM EDT | 210.00 | 21.85 | 20.45 | 22.45 | +0.05 | +0.23% | 2 | 14 | 18.53% |
| JPM260116P00220000 | 2024-05-17 11:10AM EDT | 220.00 | 27.10 | 24.50 | 28.95 | -1.85 | -6.39% | 2 | 43 | 18.76% |
| JPM260116P00230000 | 2024-05-16 12:37PM EDT | 230.00 | 32.65 | 31.15 | 33.95 | 0.00 | - | 8 | 38 | 16.78% |
| JPM260116P00250000 | 2024-05-15 1:32PM EDT | 250.00 | 50.55 | 45.55 | 48.05 | 0.00 | - | 1 | 1 | 14.15% |
| JPM260116P00290000 | 2024-04-01 3:10PM EDT | 290.00 | 91.17 | 93.50 | 98.00 | 0.00 | - | - | 0 | 33.97% |
© 2024 Yahoo. All rights reserved.