JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00185000 | 2024-05-03 3:57PM EDT | 2024-05-03 | 5.56 | 4.35 | 6.50 | -1.14 | -17.01% | 82 | 4,253 | 75.68% |
| JPM240510C00185000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 5.78 | 5.90 | 6.10 | -1.22 | -17.43% | 34 | 339 | 21.68% |
| JPM240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.60 | 6.50 | 6.70 | -1.20 | -15.38% | 2,097 | 4,776 | 21.23% |
| JPM240524C00185000 | 2024-05-02 12:00PM EDT | 2024-05-24 | 7.20 | 7.30 | 7.50 | -0.15 | -2.04% | 2 | 636 | 22.73% |
| JPM240531C00185000 | 2024-05-03 12:37PM EDT | 2024-05-31 | 7.80 | 7.60 | 7.95 | -0.78 | -9.09% | 21 | 631 | 22.21% |
| JPM240621C00185000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 9.53 | 9.25 | 9.90 | -0.70 | -6.84% | 39 | 5,594 | 24.51% |
| JPM240719C00185000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 10.70 | 10.45 | 11.25 | -1.45 | -11.93% | 34 | 2,531 | 23.69% |
| JPM240816C00185000 | 2024-05-03 3:00PM EDT | 2024-08-16 | 12.10 | 12.20 | 12.40 | -1.05 | -7.98% | 43 | 855 | 23.27% |
| JPM240920C00185000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 13.94 | 13.70 | 15.90 | -0.86 | -5.81% | 33 | 2,890 | 27.86% |
| JPM241018C00185000 | 2024-05-03 9:34AM EDT | 2024-10-18 | 15.40 | 14.85 | 15.45 | -0.75 | -4.64% | 2 | 1,391 | 24.55% |
| JPM241115C00185000 | 2024-04-29 11:16AM EDT | 2024-11-15 | 19.35 | 16.45 | 16.65 | 0.00 | - | 3 | 149 | 24.96% |
| JPM241220C00185000 | 2024-04-29 10:42AM EDT | 2024-12-20 | 21.05 | 17.65 | 18.50 | 0.00 | - | 11 | 592 | 26.15% |
| JPM250117C00185000 | 2024-05-03 11:46AM EDT | 2025-01-17 | 19.22 | 18.70 | 19.25 | -1.58 | -7.60% | 3 | 3,967 | 25.90% |
| JPM250321C00185000 | 2024-04-25 12:24PM EDT | 2025-03-21 | 24.25 | 20.90 | 21.45 | 0.00 | - | 12 | 72 | 26.40% |
| JPM250620C00185000 | 2024-05-03 9:39AM EDT | 2025-06-20 | 22.80 | 23.60 | 24.35 | -1.25 | -5.20% | 4 | 682 | 27.01% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 31.90 | 28.10 | 29.15 | 0.00 | - | 2 | 181 | 27.61% |
| JPM260116C00185000 | 2024-05-03 1:36PM EDT | 2026-01-16 | 29.45 | 28.45 | 30.80 | -1.40 | -4.54% | 3 | 393 | 28.70% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00185000 | 2024-05-03 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 693 | 1,719 | 25.00% |
| JPM240510P00185000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.25 | 0.24 | 0.26 | -0.10 | -28.57% | 964 | 1,611 | 16.55% |
| JPM240517P00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.68 | 0.67 | 0.87 | -0.13 | -16.05% | 3,385 | 4,575 | 18.48% |
| JPM240524P00185000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 1.32 | 1.23 | 1.48 | -0.02 | -1.49% | 69 | 355 | 19.48% |
| JPM240531P00185000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 1.53 | 1.51 | 1.59 | -0.06 | -3.77% | 96 | 539 | 17.59% |
| JPM240607P00185000 | 2024-05-03 10:19AM EDT | 2024-06-07 | 2.30 | 1.80 | 2.08 | +0.30 | +15.00% | 14 | 70 | 18.21% |
| JPM240621P00185000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.57 | 2.46 | 2.54 | +0.13 | +5.33% | 201 | 4,153 | 17.32% |
| JPM240719P00185000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.30 | 0.00 | - | 78 | 1,877 | 19.36% |
| JPM240816P00185000 | 2024-05-03 2:53PM EDT | 2024-08-16 | 5.15 | 5.05 | 5.20 | +0.05 | +0.98% | 20 | 1,253 | 18.95% |
| JPM240920P00185000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 6.00 | 6.00 | 6.10 | -0.25 | -4.00% | 151 | 1,637 | 18.44% |
| JPM241018P00185000 | 2024-05-03 1:39PM EDT | 2024-10-18 | 7.35 | 7.25 | 7.45 | +0.75 | +11.36% | 14 | 651 | 19.57% |
| JPM241115P00185000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 8.00 | 8.05 | 8.20 | +0.87 | +12.20% | 34 | 472 | 19.53% |
| JPM241220P00185000 | 2024-04-29 9:32AM EDT | 2024-12-20 | 8.25 | 8.75 | 8.95 | 0.00 | - | 5 | 77 | 19.28% |
| JPM250117P00185000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 9.70 | 9.70 | 9.85 | -0.30 | -3.00% | 20 | 1,807 | 19.67% |
| JPM250321P00185000 | 2024-04-25 2:07PM EDT | 2025-03-21 | 10.60 | 10.75 | 11.15 | 0.00 | - | 40 | 87 | 19.53% |
| JPM250620P00185000 | 2024-04-25 9:56AM EDT | 2025-06-20 | 12.85 | 12.65 | 15.00 | 0.00 | - | 2 | 768 | 22.15% |
| JPM251219P00185000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 15.90 | 15.50 | 16.20 | 0.00 | - | 14 | 209 | 19.74% |
| JPM260116P00185000 | 2024-05-03 10:40AM EDT | 2026-01-16 | 16.80 | 15.65 | 16.75 | +1.20 | +7.69% | 1 | 52 | 19.86% |
© 2024 Yahoo. All rights reserved.