JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:230.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 118.75% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 45.31% |
| JPM240517C00230000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.10 | +0.10 | +500.00% | 10 | 570 | 42.97% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 40.04% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 2 | 35.40% |
| JPM240621C00230000 | 2024-05-03 12:07PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 30 | 21,065 | 23.54% |
| JPM240719C00230000 | 2024-05-03 11:04AM EDT | 2024-07-19 | 0.12 | 0.13 | 0.15 | -0.06 | -33.33% | 13 | 586 | 20.00% |
| JPM240816C00230000 | 2024-05-03 11:49AM EDT | 2024-08-16 | 0.31 | 0.28 | 0.30 | -0.05 | -13.89% | 2 | 917 | 19.24% |
| JPM240920C00230000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 0.62 | 0.59 | 0.63 | -0.10 | -13.89% | 4 | 3,348 | 19.30% |
| JPM241018C00230000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 0.99 | 1.07 | 1.11 | -0.25 | -20.16% | 18 | 278 | 20.11% |
| JPM241115C00230000 | 2024-05-01 12:50PM EDT | 2024-11-15 | 2.07 | 1.56 | 1.61 | 0.00 | - | 4 | 129 | 20.54% |
| JPM241220C00230000 | 2024-05-01 11:38AM EDT | 2024-12-20 | 2.77 | 2.19 | 2.24 | 0.00 | - | 11 | 1,000 | 20.84% |
| JPM250117C00230000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 2.92 | 2.79 | 2.85 | -0.20 | -6.41% | 20 | 2,256 | 21.26% |
| JPM250321C00230000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 4.25 | 4.05 | 4.15 | +0.15 | +3.66% | 692 | 574 | 21.76% |
| JPM250620C00230000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 6.15 | 6.10 | 6.30 | -1.45 | -19.08% | 30 | 1,241 | 22.69% |
| JPM251219C00230000 | 2024-05-03 2:51PM EDT | 2025-12-19 | 10.02 | 9.00 | 10.35 | -0.63 | -5.92% | 3 | 702 | 23.78% |
| JPM260116C00230000 | 2024-05-02 1:45PM EDT | 2026-01-16 | 11.10 | 10.25 | 10.80 | 0.00 | - | 9 | 293 | 23.74% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 2024-05-17 | 46.65 | 39.35 | 40.30 | 0.00 | - | 650 | 0 | 54.25% |
| JPM240621P00230000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 39.33 | 39.25 | 40.20 | -1.17 | -2.89% | 1 | 0 | 34.06% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 37.08 | 39.10 | 40.45 | 0.00 | - | 1 | 1 | 29.11% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 39.25 | 40.25 | 0.00 | - | 1 | 0 | 23.74% |
| JPM240920P00230000 | 2024-04-30 12:54PM EDT | 2024-09-20 | 37.45 | 39.15 | 40.40 | 0.00 | - | 2 | 0 | 21.41% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 36.25 | 38.90 | 40.35 | 0.00 | - | 2 | 0 | 19.32% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 2024-11-15 | 32.05 | 34.80 | 36.95 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 2024-12-20 | 33.20 | 39.05 | 40.20 | 0.00 | - | 1 | 0 | 15.86% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 37.20 | 39.10 | 40.50 | 0.00 | - | 2 | 7 | 16.18% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 39.50 | 41.90 | 0.00 | - | 2 | 0 | 18.29% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 2025-06-20 | 34.15 | 38.60 | 39.20 | 0.00 | - | 2 | 0 | 0.00% |
| JPM260116P00230000 | 2024-04-09 10:36AM EDT | 2026-01-16 | 39.00 | 41.50 | 43.75 | 0.00 | - | 1 | 28 | 15.96% |
© 2024 Yahoo. All rights reserved.