JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.31 | 35.95 | 39.15 | 0.00 | - | - | 1 | 107.52% |
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 22.77 | 21.85 | 24.25 | -1.76 | -7.17% | 1 | 21 | 88.33% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 20.35 | 19.20 | 20.55 | -1.36 | -6.26% | 1 | 2 | 80.32% |
| JPM240510C00175000 | 2024-05-07 12:37PM EDT | 175.00 | 17.83 | 17.05 | 17.60 | +1.48 | +9.05% | 50 | 102 | 56.54% |
| JPM240510C00177500 | 2024-05-03 9:32AM EDT | 177.50 | 14.92 | 14.85 | 16.45 | 0.00 | - | 1 | 1 | 66.80% |
| JPM240510C00180000 | 2024-05-07 10:42AM EDT | 180.00 | 12.55 | 11.95 | 13.20 | +1.39 | +12.46% | 5 | 175 | 59.57% |
| JPM240510C00182500 | 2024-05-07 10:30AM EDT | 182.50 | 10.30 | 9.20 | 10.80 | +2.11 | +25.76% | 12 | 45 | 52.95% |
| JPM240510C00185000 | 2024-05-07 11:27AM EDT | 185.00 | 7.79 | 7.35 | 7.85 | +0.56 | +7.75% | 13 | 336 | 34.86% |
| JPM240510C00187500 | 2024-05-07 12:27PM EDT | 187.50 | 5.30 | 4.90 | 5.15 | +0.50 | +10.42% | 130 | 217 | 22.22% |
| JPM240510C00190000 | 2024-05-07 12:37PM EDT | 190.00 | 2.98 | 2.66 | 2.83 | +0.30 | +11.19% | 468 | 2,148 | 16.85% |
| JPM240510C00192500 | 2024-05-07 12:46PM EDT | 192.50 | 1.13 | 1.11 | 1.14 | -0.09 | -7.56% | 1,448 | 4,109 | 15.14% |
| JPM240510C00195000 | 2024-05-07 12:45PM EDT | 195.00 | 0.30 | 0.30 | 0.31 | -0.08 | -21.05% | 8,098 | 4,077 | 14.80% |
| JPM240510C00197500 | 2024-05-07 12:41PM EDT | 197.50 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 593 | 1,909 | 15.14% |
| JPM240510C00200000 | 2024-05-07 12:05PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 743 | 3,231 | 17.38% |
| JPM240510C00202500 | 2024-05-07 10:15AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 455 | 20.31% |
| JPM240510C00205000 | 2024-05-06 12:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 232 | 24.22% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 28.13% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 32.03% |
| JPM240510C00212500 | 2024-05-07 10:09AM EDT | 212.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 67 | 41.02% |
| JPM240510C00215000 | 2024-05-07 10:09AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 39.84% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 46.88% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 10 | 76 | 75.00% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 50.00% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 88.28% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 108.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 109.38% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 98.44% |
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 69 | 78.13% |
| JPM240510P00155000 | 2024-05-06 2:20PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,054 | 68.75% |
| JPM240510P00160000 | 2024-05-06 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,991 | 50.00% |
| JPM240510P00162500 | 2024-05-06 1:16PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 358 | 545 | 58.59% |
| JPM240510P00165000 | 2024-05-06 3:53PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 534 | 993 | 53.91% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 17 | 29 | 53.13% |
| JPM240510P00170000 | 2024-05-06 3:51PM EDT | 170.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 546 | 1,444 | 47.66% |
| JPM240510P00172500 | 2024-05-07 10:39AM EDT | 172.50 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 1 | 75 | 42.97% |
| JPM240510P00175000 | 2024-05-07 11:26AM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 312 | 39.84% |
| JPM240510P00177500 | 2024-05-07 10:40AM EDT | 177.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 103 | 401 | 34.38% |
| JPM240510P00180000 | 2024-05-07 11:21AM EDT | 180.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 139 | 606 | 30.47% |
| JPM240510P00182500 | 2024-05-07 11:38AM EDT | 182.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 14 | 846 | 25.78% |
| JPM240510P00185000 | 2024-05-07 12:46PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.03 | -30.00% | 288 | 1,988 | 21.39% |
| JPM240510P00187500 | 2024-05-07 12:33PM EDT | 187.50 | 0.12 | 0.11 | 0.13 | -0.14 | -53.85% | 186 | 1,853 | 17.48% |
| JPM240510P00190000 | 2024-05-07 12:46PM EDT | 190.00 | 0.40 | 0.39 | 0.41 | -0.22 | -36.07% | 1,038 | 2,342 | 15.63% |
| JPM240510P00192500 | 2024-05-07 12:45PM EDT | 192.50 | 1.28 | 1.28 | 1.31 | -0.15 | -10.49% | 679 | 1,514 | 15.31% |
| JPM240510P00195000 | 2024-05-07 12:30PM EDT | 195.00 | 2.70 | 2.89 | 3.05 | -0.60 | -18.18% | 60 | 487 | 16.31% |
| JPM240510P00197500 | 2024-05-06 9:34AM EDT | 197.50 | 5.72 | 5.05 | 6.15 | 0.00 | - | 11 | 7 | 35.21% |
| JPM240510P00200000 | 2024-05-06 9:34AM EDT | 200.00 | 7.54 | 6.75 | 7.95 | 0.00 | - | 3 | 11 | 29.44% |
| JPM240510P00202500 | 2024-05-02 10:09AM EDT | 202.50 | 11.70 | 9.65 | 10.70 | 0.00 | - | 3 | 0 | 42.68% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 12.35 | 13.05 | 0.00 | - | 15 | 0 | 45.46% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 16.40 | 18.00 | 0.00 | - | 16 | 0 | 55.96% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 26.60 | 28.70 | 0.00 | - | 1 | 0 | 100.78% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 30.80 | 34.05 | 0.00 | - | - | 0 | 121.73% |
© 2024 Yahoo. All rights reserved.