Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,428.50 -10.15 (-0.12%) Bitcoin USD
66,182.16 +50.89 (+0.08%) CMC Crypto 200
1,349.31 -24.53 (-1.79%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00080000 | 2024-05-15 9:58AM EDT | 80.00 | 120.95 | 121.70 | 125.15 | 0.00 | - | 1 | 1 | 1,023.05% |
| JPM240517C00085000 | 2024-05-08 10:24AM EDT | 85.00 | 107.75 | 116.80 | 120.30 | 0.00 | - | 1 | 1 | 987.50% |
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 100.00 | 97.54 | 97.45 | 99.40 | 0.00 | - | 1 | 3 | 0.00% |
| JPM240517C00110000 | 2024-01-08 12:11PM EDT | 110.00 | 61.65 | 64.60 | 65.55 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 120.00 | 76.82 | 70.25 | 71.30 | 0.00 | - | 7 | 10 | 0.00% |
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 125.00 | 61.65 | 72.50 | 74.45 | 0.00 | - | 6 | 6 | 0.00% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 130.00 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240517C00135000 | 2024-05-16 11:32AM EDT | 135.00 | 69.00 | 66.70 | 70.35 | 0.00 | - | 200 | 333 | 521.68% |
| JPM240517C00140000 | 2024-05-16 10:55AM EDT | 140.00 | 63.40 | 61.70 | 65.25 | 0.00 | - | 1 | 22 | 474.81% |
| JPM240517C00145000 | 2024-05-16 11:00AM EDT | 145.00 | 58.43 | 56.95 | 60.10 | 0.00 | - | 1 | 52 | 425.20% |
| JPM240517C00150000 | 2024-05-16 1:44PM EDT | 150.00 | 53.33 | 51.70 | 55.35 | 0.00 | - | 3 | 351 | 410.74% |
| JPM240517C00155000 | 2024-05-10 10:52AM EDT | 155.00 | 44.10 | 46.85 | 50.35 | 0.00 | - | 10 | 136 | 375.59% |
| JPM240517C00160000 | 2024-05-16 3:38PM EDT | 160.00 | 43.08 | 41.85 | 45.30 | 0.00 | - | 6 | 354 | 337.70% |
| JPM240517C00165000 | 2024-05-15 12:48PM EDT | 165.00 | 35.95 | 36.60 | 40.30 | 0.00 | - | 13 | 3,030 | 304.10% |
| JPM240517C00170000 | 2024-05-16 12:47PM EDT | 170.00 | 34.40 | 31.75 | 35.35 | 0.00 | - | 4 | 1,151 | 273.83% |
| JPM240517C00172500 | 2024-05-02 9:46AM EDT | 172.50 | 19.65 | 29.10 | 32.85 | 0.00 | - | - | 5 | 257.23% |
| JPM240517C00175000 | 2024-05-16 9:30AM EDT | 175.00 | 27.42 | 27.15 | 30.00 | 0.00 | - | 1 | 2,515 | 220.70% |
| JPM240517C00177500 | 2024-05-16 12:49PM EDT | 177.50 | 26.90 | 24.70 | 27.85 | 0.00 | - | 3 | 28 | 224.12% |
| JPM240517C00180000 | 2024-05-17 9:54AM EDT | 180.00 | 23.60 | 23.10 | 23.95 | +0.52 | +2.25% | 1 | 5,360 | 0.00% |
| JPM240517C00182500 | 2024-05-16 10:56AM EDT | 182.50 | 20.90 | 20.30 | 21.70 | 0.00 | - | 1 | 87 | 112.89% |
| JPM240517C00185000 | 2024-05-17 9:50AM EDT | 185.00 | 18.56 | 18.55 | 19.30 | +0.33 | +1.81% | 3 | 5,086 | 112.70% |
| JPM240517C00187500 | 2024-05-16 10:22AM EDT | 187.50 | 15.40 | 15.95 | 16.40 | 0.00 | - | 8 | 266 | 0.00% |
| JPM240517C00190000 | 2024-05-17 9:50AM EDT | 190.00 | 13.43 | 13.65 | 13.95 | +0.23 | +1.74% | 24 | 7,406 | 0.00% |
| JPM240517C00192500 | 2024-05-17 9:47AM EDT | 192.50 | 10.59 | 10.55 | 11.40 | -0.41 | -3.73% | 15 | 1,644 | 0.00% |
| JPM240517C00195000 | 2024-05-17 10:01AM EDT | 195.00 | 8.65 | 8.70 | 8.95 | +0.61 | +7.59% | 133 | 10,114 | 0.00% |
| JPM240517C00197500 | 2024-05-17 9:55AM EDT | 197.50 | 6.14 | 5.95 | 6.35 | +0.69 | +12.66% | 4 | 2,837 | 0.00% |
| JPM240517C00200000 | 2024-05-17 10:00AM EDT | 200.00 | 3.58 | 3.30 | 3.95 | +0.53 | +17.38% | 49 | 13,898 | 0.00% |
| JPM240517C00202500 | 2024-05-17 10:03AM EDT | 202.50 | 1.48 | 1.41 | 1.50 | +0.66 | +82.50% | 2,529 | 3,128 | 0.00% |
| JPM240517C00205000 | 2024-05-17 10:03AM EDT | 205.00 | 0.13 | 0.11 | 0.12 | +0.04 | +44.44% | 2,344 | 4,744 | 10.21% |
| JPM240517C00207500 | 2024-05-17 9:58AM EDT | 207.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 101 | 1,420 | 16.80% |
| JPM240517C00210000 | 2024-05-17 9:43AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,038 | 24.22% |
| JPM240517C00212500 | 2024-05-16 12:04PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 116 | 32.03% |
| JPM240517C00215000 | 2024-05-15 9:35AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,125 | 40.63% |
| JPM240517C00217500 | 2024-05-15 3:59PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 48.44% |
| JPM240517C00220000 | 2024-05-16 12:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 9,736 | 25.00% |
| JPM240517C00225000 | 2024-05-14 11:08AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
| JPM240517C00230000 | 2024-05-03 2:07PM EDT | 230.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 10 | 562 | 78.13% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 625 | 103.13% |
| JPM240517C00250000 | 2024-05-02 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 68 | 128.13% |
| JPM240517C00255000 | 2024-05-13 9:30AM EDT | 255.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 288.18% |
| JPM240517C00260000 | 2024-04-05 3:07PM EDT | 260.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 189.84% |
| JPM240517C00270000 | 2024-05-16 12:08PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 168.75% |
| JPM240517C00280000 | 2024-05-16 12:08PM EDT | 280.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 190.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00080000 | 2024-05-14 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 565 | 550.00% |
| JPM240517P00095000 | 2024-01-10 10:45AM EDT | 95.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 75 | 76 | 571.88% |
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240517P00105000 | 2024-02-15 4:22PM EDT | 105.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 513.28% |
| JPM240517P00110000 | 2024-04-05 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 102 | 460.94% |
| JPM240517P00115000 | 2024-05-01 2:44PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 337.50% |
| JPM240517P00120000 | 2024-05-13 11:11AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 1,004 | 50.00% |
| JPM240517P00125000 | 2024-05-13 12:22PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 293.75% |
| JPM240517P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,030 | 275.00% |
| JPM240517P00135000 | 2024-05-06 3:25PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,182 | 250.00% |
| JPM240517P00140000 | 2024-05-02 1:32PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 280 | 231.25% |
| JPM240517P00145000 | 2024-05-15 11:35AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,785 | 212.50% |
| JPM240517P00150000 | 2024-05-10 10:11AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 3,909 | 187.50% |
| JPM240517P00155000 | 2024-05-13 3:44PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 7,141 | 50.00% |
| JPM240517P00160000 | 2024-05-16 3:44PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,236 | 50.00% |
| JPM240517P00162500 | 2024-05-06 3:55PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 50.00% |
| JPM240517P00165000 | 2024-05-16 12:30PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,796 | 50.00% |
| JPM240517P00167500 | 2024-05-10 12:14PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 930 | 50.00% |
| JPM240517P00170000 | 2024-05-16 3:04PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 5,029 | 50.00% |
| JPM240517P00172500 | 2024-05-15 10:30AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 107 | 109.38% |
| JPM240517P00175000 | 2024-05-16 1:45PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 4,319 | 100.00% |
| JPM240517P00177500 | 2024-05-16 9:30AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 312 | 90.63% |
| JPM240517P00180000 | 2024-05-17 9:37AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,100 | 84.38% |
| JPM240517P00182500 | 2024-05-16 1:52PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 830 | 75.00% |
| JPM240517P00185000 | 2024-05-16 3:04PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6,253 | 65.63% |
| JPM240517P00187500 | 2024-05-16 12:27PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 819 | 1,526 | 59.38% |
| JPM240517P00190000 | 2024-05-17 9:37AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 10,232 | 50.00% |
| JPM240517P00192500 | 2024-05-17 9:40AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,099 | 45.31% |
| JPM240517P00195000 | 2024-05-17 9:56AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 3,337 | 35.94% |
| JPM240517P00197500 | 2024-05-17 9:55AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 48 | 5,300 | 27.34% |
| JPM240517P00200000 | 2024-05-17 9:59AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.10 | -83.33% | 867 | 4,492 | 19.73% |
| JPM240517P00202500 | 2024-05-17 10:03AM EDT | 202.50 | 0.11 | 0.12 | 0.14 | -0.64 | -86.49% | 2,371 | 1,868 | 15.14% |
| JPM240517P00205000 | 2024-05-17 10:00AM EDT | 205.00 | 1.51 | 1.41 | 1.52 | -1.05 | -41.02% | 40 | 275 | 23.10% |
| JPM240517P00207500 | 2024-05-16 1:27PM EDT | 207.50 | 4.10 | 3.50 | 4.80 | 0.00 | - | 8 | 0 | 64.06% |
| JPM240517P00210000 | 2024-05-16 2:14PM EDT | 210.00 | 7.70 | 6.30 | 7.10 | 0.00 | - | 22 | 10 | 64.45% |
| JPM240517P00215000 | 2024-05-16 12:24PM EDT | 215.00 | 10.85 | 11.35 | 11.60 | 0.00 | - | 1 | 2 | 84.67% |
| JPM240517P00220000 | 2024-05-15 3:18PM EDT | 220.00 | 19.35 | 14.70 | 16.45 | 0.00 | - | 101 | 20 | 108.50% |
| JPM240517P00225000 | 2024-05-08 3:40PM EDT | 225.00 | 29.05 | 19.85 | 22.00 | 0.00 | - | - | 1 | 159.62% |
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 230.00 | 46.65 | 27.15 | 29.80 | 0.00 | - | 650 | 0 | 242.29% |
| JPM240517P00240000 | 2024-05-06 11:29AM EDT | 240.00 | 50.00 | 34.65 | 38.25 | 0.00 | - | 2 | 0 | 193.55% |
| JPM240517P00250000 | 2024-05-02 3:47PM EDT | 250.00 | 58.79 | 44.65 | 48.35 | 0.00 | - | 3 | 0 | 234.77% |
© 2024 Yahoo. All rights reserved.