JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 24.40 | 28.60 | 32.35 | 0.00 | - | 12 | 10 | 300.20% |
| JPM240517C00160000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 30.18 | 30.40 | 31.50 | -2.07 | -6.42% | 1 | 384 | 53.76% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 2024-05-24 | 25.08 | 30.55 | 31.75 | 0.00 | - | 25 | 25 | 56.98% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 2024-05-31 | 33.25 | 30.80 | 31.75 | 0.00 | - | 2 | 2 | 49.62% |
| JPM240621C00160000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 31.37 | 31.45 | 32.45 | -1.63 | -4.94% | 4 | 6,525 | 43.16% |
| JPM240719C00160000 | 2024-05-01 2:47PM EDT | 2024-07-19 | 35.66 | 31.90 | 33.00 | 0.00 | - | 1 | 869 | 37.53% |
| JPM240816C00160000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 36.30 | 32.45 | 33.45 | 0.00 | - | 3 | 37 | 34.12% |
| JPM240920C00160000 | 2024-05-03 11:39AM EDT | 2024-09-20 | 34.00 | 33.55 | 34.50 | -1.01 | -2.88% | 6 | 1,581 | 33.22% |
| JPM241018C00160000 | 2024-05-03 9:34AM EDT | 2024-10-18 | 33.85 | 34.55 | 34.90 | -0.15 | -0.44% | 15 | 428 | 31.54% |
| JPM241115C00160000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 35.10 | 35.20 | 35.70 | +6.30 | +21.87% | 5 | 30 | 31.35% |
| JPM241220C00160000 | 2024-05-02 2:39PM EDT | 2024-12-20 | 37.47 | 36.40 | 37.10 | 0.00 | - | 4 | 105 | 32.17% |
| JPM250117C00160000 | 2024-05-02 11:55AM EDT | 2025-01-17 | 36.95 | 36.90 | 37.75 | 0.00 | - | 6 | 4,794 | 31.78% |
| JPM250321C00160000 | 2024-05-02 11:55AM EDT | 2025-03-21 | 38.10 | 37.70 | 40.15 | -0.68 | -1.75% | 3 | 47 | 32.96% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 2025-06-20 | 34.85 | 40.70 | 41.90 | 0.00 | - | 12 | 397 | 31.87% |
| JPM251219C00160000 | 2024-04-25 1:09PM EDT | 2025-12-19 | 48.66 | 44.05 | 45.15 | 0.00 | - | 2 | 521 | 30.72% |
| JPM260116C00160000 | 2024-04-30 3:13PM EDT | 2026-01-16 | 47.57 | 43.10 | 45.75 | 0.00 | - | 1 | 898 | 30.76% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 112.50% |
| JPM240510P00160000 | 2024-05-02 9:40AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1,990 | 52.73% |
| JPM240517P00160000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 25 | 1,256 | 38.48% |
| JPM240524P00160000 | 2024-05-02 9:59AM EDT | 2024-05-24 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 71 | 34.67% |
| JPM240531P00160000 | 2024-05-01 2:44PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 1 | 51 | 31.35% |
| JPM240621P00160000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.31 | -0.04 | -11.76% | 10 | 10,827 | 27.44% |
| JPM240719P00160000 | 2024-05-03 1:48PM EDT | 2024-07-19 | 0.65 | 0.61 | 0.64 | -0.03 | -4.41% | 15 | 988 | 25.60% |
| JPM240816P00160000 | 2024-05-01 2:11PM EDT | 2024-08-16 | 0.97 | 0.91 | 0.98 | -0.04 | -3.96% | 2 | 497 | 24.38% |
| JPM240920P00160000 | 2024-05-03 2:48PM EDT | 2024-09-20 | 1.36 | 1.31 | 1.42 | -0.09 | -6.21% | 16 | 1,790 | 23.40% |
| JPM241018P00160000 | 2024-05-02 9:54AM EDT | 2024-10-18 | 2.26 | 1.94 | 2.03 | +0.26 | +13.00% | 8 | 718 | 23.83% |
| JPM241115P00160000 | 2024-05-01 12:06PM EDT | 2024-11-15 | 2.46 | 2.38 | 2.47 | 0.00 | - | 3 | 416 | 23.56% |
| JPM241220P00160000 | 2024-04-30 11:45AM EDT | 2024-12-20 | 2.86 | 2.84 | 3.05 | 0.00 | - | 1 | 989 | 23.39% |
| JPM250117P00160000 | 2024-05-03 10:40AM EDT | 2025-01-17 | 3.80 | 3.50 | 3.70 | +0.25 | +7.04% | 134 | 3,673 | 23.77% |
| JPM250321P00160000 | 2024-05-03 1:53PM EDT | 2025-03-21 | 4.25 | 4.20 | 4.45 | -0.35 | -7.61% | 1 | 161 | 22.96% |
| JPM250620P00160000 | 2024-05-03 2:53PM EDT | 2025-06-20 | 5.90 | 5.60 | 6.00 | +0.48 | +8.86% | 1 | 356 | 23.08% |
| JPM251219P00160000 | 2024-05-02 2:48PM EDT | 2025-12-19 | 8.22 | 8.05 | 8.60 | 0.00 | - | 1 | 1,082 | 22.89% |
| JPM260116P00160000 | 2024-05-02 12:11PM EDT | 2026-01-16 | 9.25 | 8.20 | 9.15 | 0.00 | - | 20 | 1,377 | 23.09% |
© 2024 Yahoo. All rights reserved.