JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:130.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 2024-05-17 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 157.81% |
| JPM240621C00130000 | 2024-04-30 3:43PM EDT | 2024-06-21 | 63.27 | 60.35 | 61.20 | 0.00 | - | 4 | 3,384 | 61.35% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 2024-07-19 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 71.78% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 2024-08-16 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 69.36% |
| JPM240920C00130000 | 2024-04-26 12:22PM EDT | 2024-09-20 | 66.10 | 61.20 | 62.20 | 0.00 | - | 1 | 184 | 47.25% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 2024-10-18 | 72.19 | 64.30 | 65.15 | 0.00 | - | - | 1 | 54.72% |
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 2024-11-15 | 54.32 | 61.70 | 62.75 | 0.00 | - | - | 1 | 42.62% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 65.15 | 62.35 | 63.45 | 0.00 | - | 2 | 32 | 42.09% |
| JPM250117C00130000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 66.50 | 62.65 | 63.90 | 0.00 | - | 5 | 3,923 | 41.35% |
| JPM250321C00130000 | 2024-04-19 12:50PM EDT | 2025-03-21 | 59.00 | 62.65 | 65.25 | 0.00 | - | 3 | 9 | 41.07% |
| JPM250620C00130000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 58.87 | 63.70 | 67.40 | 0.00 | - | 1 | 15 | 41.30% |
| JPM251219C00130000 | 2024-04-26 11:13AM EDT | 2025-12-19 | 70.40 | 65.60 | 67.45 | 0.00 | - | 1 | 3,833 | 34.50% |
| JPM260116C00130000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 67.79 | 66.85 | 67.95 | +4.86 | +7.72% | 3 | 69 | 34.62% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 231.25% |
| JPM240517P00130000 | 2024-04-29 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,030 | 64.06% |
| JPM240531P00130000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 61.43% |
| JPM240621P00130000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | 0.00 | - | 2 | 12,443 | 44.34% |
| JPM240719P00130000 | 2024-05-02 2:40PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.15 | 0.00 | - | 20 | 102 | 37.99% |
| JPM240816P00130000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 0.28 | 0.19 | 0.22 | 0.00 | - | 1 | 78 | 34.52% |
| JPM240920P00130000 | 2024-04-25 1:58PM EDT | 2024-09-20 | 0.40 | 0.32 | 0.35 | 0.00 | - | 2 | 3,220 | 32.23% |
| JPM241018P00130000 | 2024-05-02 12:37PM EDT | 2024-10-18 | 0.54 | 0.51 | 0.54 | 0.00 | - | 1 | 62 | 31.81% |
| JPM241115P00130000 | 2024-04-15 10:49AM EDT | 2024-11-15 | 0.98 | 0.66 | 0.70 | 0.00 | - | 1 | 65 | 30.97% |
| JPM241220P00130000 | 2024-05-02 10:28AM EDT | 2024-12-20 | 0.87 | 0.84 | 0.89 | 0.00 | - | 10 | 1,055 | 29.98% |
| JPM250117P00130000 | 2024-05-02 12:34PM EDT | 2025-01-17 | 1.10 | 1.08 | 1.14 | 0.00 | - | 6 | 14,282 | 29.90% |
| JPM250321P00130000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 1.30 | 1.26 | 2.08 | 0.00 | - | 1 | 63 | 31.09% |
| JPM250620P00130000 | 2024-04-12 3:59PM EDT | 2025-06-20 | 3.11 | 1.77 | 2.31 | 0.00 | - | 3 | 656 | 28.25% |
| JPM251219P00130000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 3.40 | 3.35 | 3.75 | 0.00 | - | 4 | 1,299 | 27.18% |
| JPM260116P00130000 | 2024-04-22 1:12PM EDT | 2026-01-16 | 4.00 | 3.70 | 4.15 | 0.00 | - | 6 | 636 | 27.45% |
© 2024 Yahoo. All rights reserved.