JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00135000 | 2024-04-29 10:54AM EDT | 2024-05-17 | 59.57 | 55.30 | 57.90 | 0.00 | - | 10 | 501 | 117.63% |
| JPM240621C00135000 | 2024-05-02 2:27PM EDT | 2024-06-21 | 57.22 | 54.20 | 56.95 | 0.00 | - | 5 | 614 | 67.14% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 48.30 | 55.35 | 58.80 | 0.00 | - | 1 | 3 | 54.66% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 58.78 | 55.25 | 59.70 | 0.00 | - | 44 | 236 | 54.02% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 2024-11-15 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| JPM241220C00135000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 51.55 | 58.40 | 59.35 | 0.00 | - | 3 | 26 | 40.84% |
| JPM250117C00135000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 60.04 | 58.80 | 59.75 | 0.00 | - | 30 | 1,367 | 39.86% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 2025-03-21 | 55.40 | 57.95 | 61.70 | 0.00 | - | 3 | 3 | 40.96% |
| JPM250620C00135000 | 2024-04-22 1:29PM EDT | 2025-06-20 | 60.55 | 59.80 | 63.10 | 0.00 | - | 1 | 157 | 39.20% |
| JPM251219C00135000 | 2024-04-19 12:43PM EDT | 2025-12-19 | 57.95 | 62.80 | 65.60 | 0.00 | - | 1 | 198 | 36.90% |
| JPM260116C00135000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 63.85 | 62.10 | 64.60 | -1.80 | -2.74% | 10 | 39 | 34.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 89.06% |
| JPM240517P00135000 | 2024-04-26 2:41PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 12,182 | 67.19% |
| JPM240621P00135000 | 2024-05-03 10:49AM EDT | 2024-06-21 | 0.28 | 0.05 | 0.20 | +0.17 | +154.55% | 2 | 5,786 | 45.90% |
| JPM240719P00135000 | 2024-04-22 2:01PM EDT | 2024-07-19 | 0.28 | 0.02 | 0.18 | 0.00 | - | 4 | 188 | 36.04% |
| JPM240816P00135000 | 2024-04-29 2:38PM EDT | 2024-08-16 | 0.29 | 0.23 | 0.27 | 0.00 | - | 25 | 102 | 32.86% |
| JPM240920P00135000 | 2024-05-03 1:54PM EDT | 2024-09-20 | 0.40 | 0.36 | 0.41 | -0.01 | -2.44% | 2 | 2,774 | 30.54% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 1.05 | 0.60 | 0.64 | 0.00 | - | 5 | 58 | 30.32% |
| JPM241115P00135000 | 2024-04-22 12:27PM EDT | 2024-11-15 | 1.00 | 0.77 | 0.81 | 0.00 | - | 1 | 64 | 29.47% |
| JPM241220P00135000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 1.01 | 0.97 | 1.03 | -0.02 | -1.94% | 14 | 165 | 28.60% |
| JPM250117P00135000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 1.35 | 1.21 | 1.36 | -0.02 | -1.46% | 2 | 8,465 | 28.81% |
| JPM250321P00135000 | 2024-04-29 10:24AM EDT | 2025-03-21 | 1.77 | 1.61 | 1.74 | 0.00 | - | 2 | 34 | 27.48% |
| JPM250620P00135000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 2.52 | 1.80 | 2.56 | 0.00 | - | 2 | 1,406 | 26.98% |
| JPM251219P00135000 | 2024-04-23 10:08AM EDT | 2025-12-19 | 4.10 | 2.28 | 4.15 | 0.00 | - | 16 | 681 | 26.14% |
| JPM260116P00135000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 4.30 | 2.85 | 4.55 | -0.20 | -4.44% | 1 | 157 | 26.36% |
© 2024 Yahoo. All rights reserved.