JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:190.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00190000 | 2024-05-03 3:35PM EDT | 2024-05-03 | 0.46 | 0.38 | 0.45 | -1.51 | -79.06% | 4,840 | 3,024 | 4.00% |
| JPM240510C00190000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 2.00 | 1.92 | 1.93 | -1.10 | -35.48% | 2,087 | 1,277 | 15.24% |
| JPM240517C00190000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 2.85 | 2.83 | 2.86 | -1.15 | -28.75% | 1,576 | 7,649 | 17.19% |
| JPM240524C00190000 | 2024-05-03 2:01PM EDT | 2024-05-24 | 4.10 | 3.80 | 3.90 | -0.58 | -12.39% | 62 | 504 | 19.79% |
| JPM240531C00190000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 4.65 | 4.25 | 4.40 | -0.78 | -14.36% | 77 | 630 | 19.57% |
| JPM240607C00190000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 5.17 | 4.75 | 4.95 | -0.56 | -9.77% | 5 | 23 | 19.87% |
| JPM240621C00190000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 5.95 | 5.80 | 5.95 | -0.87 | -12.89% | 466 | 5,462 | 20.43% |
| JPM240719C00190000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 7.75 | 7.65 | 7.75 | -0.75 | -8.82% | 461 | 3,299 | 21.49% |
| JPM240816C00190000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 9.05 | 9.05 | 9.15 | -0.90 | -9.05% | 20 | 724 | 21.86% |
| JPM240920C00190000 | 2024-05-02 1:54PM EDT | 2024-09-20 | 10.65 | 10.80 | 10.95 | -0.90 | -7.79% | 2 | 3,669 | 22.78% |
| JPM241018C00190000 | 2024-05-03 11:35AM EDT | 2024-10-18 | 12.40 | 12.15 | 12.30 | -0.02 | -0.16% | 1 | 497 | 23.43% |
| JPM241115C00190000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 13.08 | 13.40 | 13.55 | -3.06 | -18.96% | 41 | 433 | 23.95% |
| JPM241220C00190000 | 2024-05-03 11:53AM EDT | 2024-12-20 | 15.07 | 14.90 | 15.15 | -1.03 | -6.40% | 8 | 1,172 | 24.72% |
| JPM250117C00190000 | 2024-05-03 1:21PM EDT | 2025-01-17 | 16.18 | 15.90 | 16.15 | -0.87 | -5.10% | 9 | 2,543 | 24.92% |
| JPM250321C00190000 | 2024-05-03 11:46AM EDT | 2025-03-21 | 18.20 | 18.00 | 18.45 | -1.25 | -6.43% | 4 | 158 | 25.60% |
| JPM250620C00190000 | 2024-05-01 3:27PM EDT | 2025-06-20 | 21.95 | 20.90 | 21.40 | -2.15 | -8.92% | 1 | 773 | 26.29% |
| JPM251219C00190000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 26.05 | 25.70 | 26.30 | -1.15 | -4.23% | 4 | 141 | 27.03% |
| JPM260116C00190000 | 2024-05-03 1:35PM EDT | 2026-01-16 | 26.65 | 25.40 | 26.90 | -0.40 | -1.48% | 5 | 321 | 27.03% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00190000 | 2024-05-03 3:36PM EDT | 2024-05-03 | 0.06 | 0.08 | 0.08 | -0.43 | -87.76% | 2,912 | 3,990 | 5.86% |
| JPM240510P00190000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 1.40 | 1.41 | 1.44 | +0.05 | +3.65% | 1,669 | 1,416 | 14.61% |
| JPM240517P00190000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 2.17 | 2.14 | 2.17 | +0.10 | +4.83% | 2,940 | 9,294 | 15.43% |
| JPM240524P00190000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 3.05 | 2.92 | 2.98 | +0.18 | +6.27% | 308 | 1,351 | 17.10% |
| JPM240531P00190000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 3.10 | 3.20 | 3.30 | 0.00 | - | 12 | 293 | 16.39% |
| JPM240607P00190000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 3.60 | 3.60 | 3.75 | +0.15 | +4.35% | 7 | 47 | 16.61% |
| JPM240621P00190000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 4.20 | 4.25 | 4.35 | +0.15 | +3.70% | 878 | 6,334 | 16.23% |
| JPM240719P00190000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 6.30 | 6.20 | 6.35 | +0.30 | +5.00% | 152 | 1,818 | 18.71% |
| JPM240816P00190000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 7.25 | 7.15 | 7.25 | +0.25 | +3.57% | 64 | 1,432 | 18.25% |
| JPM240920P00190000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 7.95 | 8.05 | 8.10 | -0.05 | -0.63% | 112 | 1,112 | 17.63% |
| JPM241018P00190000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 9.40 | 9.35 | 9.45 | +0.10 | +1.08% | 30 | 567 | 18.73% |
| JPM241115P00190000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 9.95 | 10.15 | 10.25 | 0.00 | - | 8 | 309 | 18.78% |
| JPM241220P00190000 | 2024-05-03 10:26AM EDT | 2024-12-20 | 11.38 | 10.90 | 11.05 | +1.03 | +9.95% | 1 | 438 | 18.64% |
| JPM250117P00190000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 11.85 | 11.85 | 11.95 | +0.35 | +3.04% | 58 | 1,378 | 19.02% |
| JPM250321P00190000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 12.85 | 12.90 | 13.10 | 0.00 | - | 8 | 54 | 18.68% |
| JPM250620P00190000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 14.90 | 14.15 | 15.05 | +0.90 | +6.43% | 22 | 133 | 18.93% |
| JPM251219P00190000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 17.97 | 16.85 | 18.20 | +0.02 | +0.11% | 3 | 243 | 19.05% |
| JPM260116P00190000 | 2024-04-25 1:38PM EDT | 2026-01-16 | 17.65 | 18.20 | 18.75 | 0.00 | - | 42 | 74 | 19.18% |
© 2024 Yahoo. All rights reserved.