JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00175000 | 2024-05-02 1:55PM EDT | 2024-05-10 | 16.35 | 14.95 | 16.65 | 0.00 | - | 1 | 102 | 58.79% |
| JPM240517C00175000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 15.10 | 15.65 | 16.65 | -1.52 | -9.15% | 55 | 2,631 | 41.58% |
| JPM240524C00175000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 17.25 | 15.85 | 17.05 | 0.00 | - | 1 | 34 | 37.67% |
| JPM240531C00175000 | 2024-05-02 1:55PM EDT | 2024-05-31 | 16.61 | 16.10 | 17.25 | -0.66 | -3.82% | 1 | 34 | 34.14% |
| JPM240621C00175000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 17.75 | 17.20 | 18.15 | -0.95 | -5.08% | 34 | 6,520 | 30.55% |
| JPM240719C00175000 | 2024-05-02 10:54AM EDT | 2024-07-19 | 18.70 | 18.20 | 18.95 | 0.00 | - | 1 | 997 | 27.45% |
| JPM240816C00175000 | 2024-05-03 1:39PM EDT | 2024-08-16 | 19.85 | 19.55 | 20.25 | -2.70 | -11.97% | 11 | 1,196 | 27.56% |
| JPM240920C00175000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 23.20 | 20.95 | 21.40 | 0.00 | - | 3 | 3,269 | 26.83% |
| JPM241018C00175000 | 2024-04-30 9:46AM EDT | 2024-10-18 | 26.20 | 21.95 | 22.70 | 0.00 | - | 1 | 180 | 27.45% |
| JPM241115C00175000 | 2024-05-02 11:28AM EDT | 2024-11-15 | 23.60 | 22.95 | 23.45 | 0.00 | - | 2 | 227 | 26.97% |
| JPM241220C00175000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 24.82 | 24.50 | 25.00 | -1.36 | -5.19% | 1 | 244 | 27.76% |
| JPM250117C00175000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 25.70 | 25.60 | 25.95 | -0.35 | -1.34% | 8 | 4,185 | 27.89% |
| JPM250321C00175000 | 2024-05-01 2:56PM EDT | 2025-03-21 | 31.00 | 27.10 | 27.90 | 0.00 | - | 60 | 101 | 28.06% |
| JPM250620C00175000 | 2024-05-02 12:38PM EDT | 2025-06-20 | 30.30 | 30.10 | 30.60 | 0.00 | - | 2 | 635 | 28.45% |
| JPM251219C00175000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 35.82 | 34.20 | 35.25 | 0.00 | - | 1 | 387 | 28.94% |
| JPM260116C00175000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 38.75 | 33.95 | 37.75 | 0.00 | - | 2 | 920 | 31.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00175000 | 2024-05-03 1:34PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 30 | 244 | 30.96% |
| JPM240517P00175000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.17 | 0.14 | 0.17 | -0.02 | -10.53% | 27 | 4,227 | 25.59% |
| JPM240524P00175000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 0.34 | 0.28 | 0.30 | -0.01 | -2.86% | 10 | 226 | 23.54% |
| JPM240531P00175000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.39 | 0.35 | 0.40 | -0.04 | -9.30% | 52 | 459 | 21.83% |
| JPM240607P00175000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 0.56 | 0.39 | 0.55 | -0.08 | -12.50% | 1 | 28 | 21.17% |
| JPM240621P00175000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.91 | 0.87 | 0.90 | -0.03 | -3.19% | 97 | 11,991 | 20.61% |
| JPM240719P00175000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 1.93 | 1.85 | 1.93 | -0.06 | -3.02% | 77 | 2,829 | 21.44% |
| JPM240816P00175000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 2.80 | 2.53 | 2.60 | +0.26 | +10.24% | 29 | 847 | 20.74% |
| JPM240920P00175000 | 2024-05-03 11:12AM EDT | 2024-09-20 | 3.50 | 3.25 | 3.40 | +0.35 | +11.11% | 29 | 3,472 | 20.26% |
| JPM241018P00175000 | 2024-05-03 2:24PM EDT | 2024-10-18 | 4.40 | 4.35 | 4.50 | -0.05 | -1.12% | 25 | 847 | 21.22% |
| JPM241115P00175000 | 2024-05-03 12:30PM EDT | 2024-11-15 | 5.15 | 5.00 | 5.15 | +0.16 | +3.21% | 7 | 593 | 21.09% |
| JPM241220P00175000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 5.80 | 5.65 | 5.85 | +0.05 | +0.87% | 181 | 2,901 | 20.82% |
| JPM250117P00175000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 6.75 | 5.55 | 6.75 | +0.08 | +1.20% | 5 | 2,847 | 21.33% |
| JPM250321P00175000 | 2024-05-03 10:26AM EDT | 2025-03-21 | 8.15 | 7.45 | 7.75 | +0.15 | +1.87% | 3 | 327 | 20.76% |
| JPM250620P00175000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 9.50 | 9.25 | 9.60 | +0.30 | +3.26% | 12 | 480 | 20.94% |
| JPM251219P00175000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 12.40 | 11.15 | 12.75 | 0.00 | - | 8 | 189 | 21.07% |
| JPM260116P00175000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 12.40 | 12.40 | 13.30 | 0.00 | - | 314 | 1,184 | 21.21% |
© 2024 Yahoo. All rights reserved.