JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00150000 | 2024-05-09 10:42AM EDT | 150.00 | 47.28 | 54.45 | 57.25 | 0.00 | - | 25 | 35 | 149.80% |
| JPM240524C00155000 | 2024-05-08 11:41AM EDT | 155.00 | 38.11 | 48.40 | 52.20 | 0.00 | - | 1 | 41 | 117.29% |
| JPM240524C00160000 | 2024-05-16 10:36AM EDT | 160.00 | 43.20 | 44.45 | 47.25 | 0.00 | - | 1 | 26 | 124.37% |
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 165.00 | 25.60 | 39.55 | 42.20 | 0.00 | - | 1 | 1 | 112.65% |
| JPM240524C00170000 | 2024-05-17 12:57PM EDT | 170.00 | 34.74 | 34.50 | 37.30 | +4.74 | +15.80% | 10 | 8 | 100.98% |
| JPM240524C00172500 | 2024-05-09 3:53PM EDT | 172.50 | 25.53 | 30.90 | 34.70 | 0.00 | - | 4 | 2 | 78.86% |
| JPM240524C00175000 | 2024-05-17 11:45AM EDT | 175.00 | 29.55 | 29.50 | 32.30 | +5.39 | +22.31% | 1 | 34 | 88.82% |
| JPM240524C00180000 | 2024-05-17 1:44PM EDT | 180.00 | 24.99 | 24.50 | 25.50 | +3.84 | +18.16% | 2 | 212 | 52.34% |
| JPM240524C00182500 | 2024-05-17 3:06PM EDT | 182.50 | 22.35 | 22.05 | 23.00 | +1.35 | +6.43% | 38 | 2 | 62.45% |
| JPM240524C00185000 | 2024-05-17 3:17PM EDT | 185.00 | 20.10 | 19.60 | 20.55 | +1.62 | +8.77% | 6 | 426 | 57.86% |
| JPM240524C00187500 | 2024-05-17 10:56AM EDT | 187.50 | 16.64 | 17.05 | 18.25 | +1.26 | +8.19% | 2 | 23 | 55.86% |
| JPM240524C00190000 | 2024-05-17 1:22PM EDT | 190.00 | 15.00 | 14.55 | 15.65 | +1.44 | +10.62% | 24 | 413 | 48.15% |
| JPM240524C00192500 | 2024-05-17 3:36PM EDT | 192.50 | 13.20 | 12.05 | 13.35 | +2.09 | +18.81% | 44 | 211 | 45.24% |
| JPM240524C00195000 | 2024-05-17 3:57PM EDT | 195.00 | 10.00 | 9.05 | 11.00 | +1.55 | +18.34% | 85 | 1,416 | 40.87% |
| JPM240524C00197500 | 2024-05-17 3:56PM EDT | 197.50 | 7.65 | 7.30 | 8.35 | +1.46 | +23.59% | 51 | 572 | 32.28% |
| JPM240524C00200000 | 2024-05-17 3:30PM EDT | 200.00 | 5.68 | 5.40 | 6.35 | +1.48 | +35.24% | 1,286 | 2,836 | 30.74% |
| JPM240524C00202500 | 2024-05-17 3:59PM EDT | 202.50 | 3.99 | 3.75 | 4.00 | +1.39 | +53.46% | 786 | 3,946 | 24.02% |
| JPM240524C00205000 | 2024-05-17 3:59PM EDT | 205.00 | 2.31 | 2.21 | 2.46 | +0.84 | +57.14% | 2,440 | 3,429 | 22.64% |
| JPM240524C00207500 | 2024-05-17 3:59PM EDT | 207.50 | 1.36 | 1.35 | 1.43 | +0.56 | +70.00% | 2,816 | 1,086 | 22.49% |
| JPM240524C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 0.72 | 0.69 | 0.74 | +0.29 | +67.44% | 3,741 | 521 | 22.17% |
| JPM240524C00212500 | 2024-05-17 3:57PM EDT | 212.50 | 0.32 | 0.12 | 0.46 | +0.17 | +113.33% | 392 | 51 | 23.93% |
| JPM240524C00215000 | 2024-05-17 3:59PM EDT | 215.00 | 0.16 | 0.10 | 0.31 | +0.06 | +60.00% | 2,197 | 355 | 26.03% |
| JPM240524C00217500 | 2024-05-17 3:53PM EDT | 217.50 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 1,494 | 66 | 23.63% |
| JPM240524C00220000 | 2024-05-17 3:50PM EDT | 220.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 3 | 174 | 25.59% |
| JPM240524C00222500 | 2024-05-13 2:09PM EDT | 222.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 200 | 60 | 33.69% |
| JPM240524C00225000 | 2024-05-16 12:16PM EDT | 225.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 267 | 283 | 37.31% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 230.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 33.59% |
| JPM240524C00235000 | 2024-05-17 2:21PM EDT | 235.00 | 0.01 | 0.00 | 0.13 | -0.05 | -83.33% | 9 | 2 | 49.81% |
| JPM240524C00240000 | 2024-05-16 12:16PM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 805 | 30 | 47.66% |
| JPM240524C00250000 | 2024-05-09 3:40PM EDT | 250.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 61.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00110000 | 2024-05-10 3:47PM EDT | 110.00 | 0.05 | 0.00 | 1.89 | 0.00 | - | - | 3 | 261.52% |
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 120.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 235.16% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 125.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | - | 1 | 142.97% |
| JPM240524P00135000 | 2024-04-29 12:52PM EDT | 135.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 0 | 190.58% |
| JPM240524P00145000 | 2024-05-15 1:36PM EDT | 145.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 11 | 18 | 134.57% |
| JPM240524P00150000 | 2024-05-15 1:44PM EDT | 150.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 88 | 86.33% |
| JPM240524P00155000 | 2024-05-10 3:29PM EDT | 155.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | 35 | 86 | 111.62% |
| JPM240524P00160000 | 2024-05-17 11:41AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 103 | 62.50% |
| JPM240524P00165000 | 2024-05-17 3:54PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 175 | 55.47% |
| JPM240524P00167500 | 2024-05-17 3:57PM EDT | 167.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 398 | 20 | 53.91% |
| JPM240524P00170000 | 2024-05-17 12:12PM EDT | 170.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 241 | 53.13% |
| JPM240524P00172500 | 2024-05-17 11:33AM EDT | 172.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 550 | 50.39% |
| JPM240524P00175000 | 2024-05-17 11:37AM EDT | 175.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 20 | 292 | 46.48% |
| JPM240524P00177500 | 2024-05-17 3:26PM EDT | 177.50 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 11 | 404 | 50.49% |
| JPM240524P00180000 | 2024-05-17 11:30AM EDT | 180.00 | 0.03 | 0.02 | 0.15 | -0.03 | -50.00% | 44 | 3,269 | 49.41% |
| JPM240524P00182500 | 2024-05-17 3:48PM EDT | 182.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 18 | 102 | 38.87% |
| JPM240524P00185000 | 2024-05-17 3:56PM EDT | 185.00 | 0.06 | 0.01 | 0.18 | -0.04 | -40.00% | 45 | 493 | 41.80% |
| JPM240524P00187500 | 2024-05-17 12:05PM EDT | 187.50 | 0.07 | 0.07 | 0.19 | -0.05 | -41.67% | 11 | 271 | 37.60% |
| JPM240524P00190000 | 2024-05-17 3:56PM EDT | 190.00 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 133 | 1,342 | 29.69% |
| JPM240524P00192500 | 2024-05-17 3:53PM EDT | 192.50 | 0.12 | 0.11 | 0.16 | -0.08 | -40.00% | 1,899 | 1,769 | 27.30% |
| JPM240524P00195000 | 2024-05-17 3:57PM EDT | 195.00 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 803 | 841 | 24.07% |
| JPM240524P00197500 | 2024-05-17 3:58PM EDT | 197.50 | 0.34 | 0.27 | 0.43 | -0.35 | -50.72% | 629 | 1,987 | 23.39% |
| JPM240524P00200000 | 2024-05-17 3:59PM EDT | 200.00 | 0.71 | 0.66 | 0.71 | -0.55 | -43.65% | 4,443 | 2,593 | 21.24% |
| JPM240524P00202500 | 2024-05-17 3:59PM EDT | 202.50 | 1.34 | 1.29 | 1.36 | -0.94 | -41.23% | 2,512 | 1,103 | 20.69% |
| JPM240524P00205000 | 2024-05-17 3:58PM EDT | 205.00 | 2.42 | 2.32 | 2.42 | -1.13 | -31.83% | 2,109 | 763 | 20.44% |
| JPM240524P00207500 | 2024-05-17 3:56PM EDT | 207.50 | 4.00 | 3.80 | 3.95 | -0.15 | -3.61% | 279 | 97 | 20.64% |
| JPM240524P00210000 | 2024-05-17 3:58PM EDT | 210.00 | 5.80 | 5.10 | 5.85 | -0.32 | -5.23% | 109 | 8 | 20.92% |
© 2024 Yahoo. All rights reserved.