JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00220000 | 2024-06-14 1:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 4,825 | 39.45% |
| JPM240628C00220000 | 2024-06-12 11:08AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.16 | +0.01 | +33.33% | 1 | 61 | 35.69% |
| JPM240705C00220000 | 2024-06-14 11:25AM EDT | 2024-07-05 | 0.07 | 0.02 | 0.04 | +0.01 | +16.67% | 1 | 55 | 23.44% |
| JPM240712C00220000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 8 | 85 | 23.93% |
| JPM240719C00220000 | 2024-06-14 2:51PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.21 | -0.06 | -24.00% | 3 | 3,216 | 23.15% |
| JPM240726C00220000 | 2024-06-12 2:01PM EDT | 2024-07-26 | 0.23 | 0.19 | 0.29 | 0.00 | - | 100 | 51 | 22.39% |
| JPM240816C00220000 | 2024-06-14 2:10PM EDT | 2024-08-16 | 0.49 | 0.50 | 0.55 | -0.11 | -18.33% | 34 | 2,992 | 20.87% |
| JPM240920C00220000 | 2024-06-14 1:08PM EDT | 2024-09-20 | 1.25 | 1.09 | 1.16 | +0.09 | +7.76% | 9 | 2,557 | 20.20% |
| JPM241018C00220000 | 2024-06-14 10:20AM EDT | 2024-10-18 | 1.65 | 1.85 | 1.97 | -0.24 | -12.70% | 24 | 2,127 | 20.95% |
| JPM241115C00220000 | 2024-06-14 2:29PM EDT | 2024-11-15 | 2.62 | 2.69 | 2.80 | -0.16 | -5.76% | 30 | 2,608 | 21.44% |
| JPM241220C00220000 | 2024-06-14 2:29PM EDT | 2024-12-20 | 3.45 | 3.50 | 3.65 | -0.15 | -4.17% | 29 | 1,556 | 21.44% |
| JPM250117C00220000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 4.27 | 4.35 | 4.50 | -0.27 | -5.95% | 31 | 5,254 | 21.84% |
| JPM250321C00220000 | 2024-06-13 12:26PM EDT | 2025-03-21 | 6.00 | 6.05 | 6.40 | 0.00 | - | 2 | 822 | 22.59% |
| JPM250620C00220000 | 2024-06-13 3:24PM EDT | 2025-06-20 | 8.80 | 8.55 | 8.90 | 0.00 | - | 4 | 1,959 | 23.22% |
| JPM251219C00220000 | 2024-06-13 3:00PM EDT | 2025-12-19 | 13.30 | 12.30 | 13.55 | 0.00 | - | 13 | 4,994 | 24.21% |
| JPM260116C00220000 | 2024-06-13 11:16AM EDT | 2026-01-16 | 13.33 | 12.90 | 14.50 | 0.00 | - | 3 | 433 | 24.62% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00220000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 26.30 | 25.75 | 26.70 | 0.00 | - | 6 | 6 | 65.04% |
| JPM240628P00220000 | 2024-06-13 2:33PM EDT | 2024-06-28 | 25.85 | 25.65 | 26.75 | 0.00 | - | 8 | 7 | 45.22% |
| JPM240705P00220000 | 2024-06-05 3:37PM EDT | 2024-07-05 | 23.00 | 26.00 | 27.25 | 0.00 | - | 25 | 23 | 43.04% |
| JPM240719P00220000 | 2024-06-10 9:47AM EDT | 2024-07-19 | 20.75 | 26.35 | 27.55 | 0.00 | - | 1 | 5 | 35.52% |
| JPM240816P00220000 | 2024-06-11 10:38AM EDT | 2024-08-16 | 26.30 | 26.20 | 27.55 | 0.00 | - | 4 | 539 | 26.31% |
| JPM240920P00220000 | 2024-06-13 9:39AM EDT | 2024-09-20 | 29.20 | 26.45 | 27.55 | 0.00 | - | 2 | 44 | 21.05% |
| JPM241018P00220000 | 2024-06-11 1:42PM EDT | 2024-10-18 | 26.70 | 26.90 | 27.85 | 0.00 | - | 25 | 32 | 19.73% |
| JPM241115P00220000 | 2024-05-24 12:06PM EDT | 2024-11-15 | 22.40 | 26.80 | 28.30 | 0.00 | - | 2 | 23 | 19.31% |
| JPM241220P00220000 | 2024-05-24 3:31PM EDT | 2024-12-20 | 22.45 | 27.25 | 28.45 | 0.00 | - | 28 | 73 | 17.85% |
| JPM250117P00220000 | 2024-06-10 3:39PM EDT | 2025-01-17 | 23.80 | 27.40 | 28.95 | 0.00 | - | 75 | 104 | 17.90% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 21.30 | 27.75 | 29.80 | 0.00 | - | 4 | 41 | 17.49% |
| JPM250620P00220000 | 2024-05-21 12:44PM EDT | 2025-06-20 | 27.17 | 28.70 | 30.50 | 0.00 | - | 10 | 17 | 16.36% |
| JPM260116P00220000 | 2024-06-13 1:51PM EDT | 2026-01-16 | 32.31 | 31.15 | 34.95 | 0.00 | - | 1 | 45 | 18.39% |
© 2024 Yahoo. All rights reserved.