JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00220000 | 2024-05-02 10:19AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 168 | 93.75% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 35.16% |
| JPM240517C00220000 | 2024-05-03 10:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 9,768 | 25.78% |
| JPM240524C00220000 | 2024-05-02 9:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.23 | 0.00 | - | 14 | 172 | 32.47% |
| JPM240531C00220000 | 2024-05-02 1:22PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.15 | +0.09 | +225.00% | 6 | 60 | 26.27% |
| JPM240621C00220000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 25 | 2,571 | 18.80% |
| JPM240719C00220000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 0.39 | 0.35 | 0.38 | -0.09 | -18.75% | 66 | 1,912 | 18.99% |
| JPM240816C00220000 | 2024-05-03 2:05PM EDT | 2024-08-16 | 0.78 | 0.74 | 0.78 | -0.04 | -4.88% | 12 | 748 | 19.13% |
| JPM240920C00220000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 1.40 | 1.36 | 1.44 | -0.25 | -15.15% | 59 | 1,861 | 19.55% |
| JPM241018C00220000 | 2024-05-03 12:10PM EDT | 2024-10-18 | 2.26 | 2.15 | 2.25 | +0.03 | +1.35% | 228 | 1,508 | 20.54% |
| JPM241115C00220000 | 2024-05-02 12:43PM EDT | 2024-11-15 | 3.07 | 2.90 | 3.05 | 0.00 | - | 12 | 120 | 21.17% |
| JPM241220C00220000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 4.33 | 2.97 | 3.95 | 0.00 | - | 5 | 1,276 | 21.55% |
| JPM250117C00220000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.75 | -1.15 | -19.66% | 31 | 4,177 | 21.97% |
| JPM250321C00220000 | 2024-05-03 1:21PM EDT | 2025-03-21 | 6.35 | 6.25 | 6.45 | -1.45 | -18.59% | 1 | 188 | 22.60% |
| JPM250620C00220000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 11.10 | 7.65 | 8.90 | 0.00 | - | 1 | 1,028 | 23.41% |
| JPM251219C00220000 | 2024-05-02 11:59AM EDT | 2025-12-19 | 13.40 | 11.65 | 13.35 | 0.00 | - | 21 | 3,038 | 24.42% |
| JPM260116C00220000 | 2024-05-02 11:50AM EDT | 2026-01-16 | 14.30 | 13.40 | 14.90 | 0.00 | - | 3 | 295 | 25.49% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 2024-05-03 | 22.35 | 27.75 | 31.55 | 0.00 | - | 2 | 0 | 142.97% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 39.72 | 28.60 | 30.30 | 0.00 | - | 1 | 0 | 70.31% |
| JPM240517P00220000 | 2024-04-22 11:14AM EDT | 2024-05-17 | 33.10 | 28.90 | 30.05 | 0.00 | - | 3 | 0 | 47.07% |
| JPM240621P00220000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 27.48 | 28.85 | 30.05 | 0.00 | - | 2 | 0 | 25.81% |
| JPM240719P00220000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 29.55 | 28.95 | 30.15 | +0.75 | +2.60% | 43 | 44 | 21.46% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 2024-08-16 | 24.81 | 29.00 | 30.10 | 0.00 | - | 45 | 0 | 18.09% |
| JPM240920P00220000 | 2024-04-30 12:49PM EDT | 2024-09-20 | 27.56 | 28.95 | 30.15 | 0.00 | - | 4 | 4 | 15.98% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 2024-10-18 | 25.67 | 29.20 | 31.00 | 0.00 | - | 55 | 0 | 18.15% |
| JPM241115P00220000 | 2024-04-30 1:02PM EDT | 2024-11-15 | 28.40 | 29.55 | 30.70 | 0.00 | - | 7 | 20 | 15.78% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 2024-12-20 | 28.00 | 28.90 | 30.90 | 0.00 | - | 3 | 3 | 15.19% |
| JPM250117P00220000 | 2024-04-30 11:50AM EDT | 2025-01-17 | 28.55 | 29.85 | 30.95 | 0.00 | - | 1 | 1 | 14.50% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 2025-03-21 | 26.40 | 26.70 | 30.25 | 0.00 | - | 1 | 14 | 10.95% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 11.28% |
| JPM260116P00220000 | 2024-04-24 10:48AM EDT | 2026-01-16 | 32.90 | 33.00 | 35.15 | 0.00 | - | 1 | 29 | 15.35% |
© 2024 Yahoo. All rights reserved.