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
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,979.02 +1,711.51 (+2.62%) CMC Crypto 200
1,367.15 -6.70 (-0.49%)
JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240517C00025000 | 2024-05-17 1:06PM EDT | 25.00 | 30.10 | 28.40 | 30.10 | +1.10 | +3.79% | 1 | 3 | 748.44% |
| JEPQ240517C00030000 | 2023-10-10 10:58AM EDT | 30.00 | 17.40 | 17.10 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| JEPQ240517C00040000 | 2024-03-22 3:32PM EDT | 40.00 | 13.81 | 9.10 | 13.00 | 0.00 | - | 8 | 0 | 0.00% |
| JEPQ240517C00041000 | 2024-04-01 2:09PM EDT | 41.00 | 12.74 | 9.10 | 12.50 | 0.00 | - | 3 | 0 | 0.00% |
| JEPQ240517C00042000 | 2023-11-14 12:58PM EDT | 42.00 | 6.80 | 5.60 | 10.00 | 0.00 | - | 4 | 1 | 0.00% |
| JEPQ240517C00043000 | 2024-01-11 10:32AM EDT | 43.00 | 7.70 | 8.70 | 10.20 | 0.00 | - | 2 | 0 | 0.00% |
| JEPQ240517C00045000 | 2024-04-26 2:58PM EDT | 45.00 | 7.70 | 7.00 | 11.00 | 0.00 | - | 4 | 0 | 507.42% |
| JEPQ240517C00046000 | 2024-01-11 10:35AM EDT | 46.00 | 4.50 | 5.70 | 7.20 | 0.00 | - | 10 | 0 | 0.00% |
| JEPQ240517C00047000 | 2024-02-08 11:26AM EDT | 47.00 | 5.26 | 5.60 | 7.50 | 0.00 | - | 8 | 0 | 233.59% |
| JEPQ240517C00048000 | 2024-04-25 1:23PM EDT | 48.00 | 4.00 | 5.40 | 6.90 | 0.00 | - | 4 | 0 | 117.19% |
| JEPQ240517C00049000 | 2024-05-15 3:19PM EDT | 49.00 | 4.80 | 4.80 | 5.30 | 0.00 | - | 21 | 84 | 146.09% |
| JEPQ240517C00050000 | 2024-05-17 3:22PM EDT | 50.00 | 4.10 | 3.80 | 4.40 | +0.10 | +2.50% | 11 | 67 | 141.41% |
| JEPQ240517C00051000 | 2024-05-17 1:52PM EDT | 51.00 | 3.13 | 2.80 | 3.40 | -0.07 | -2.19% | 9 | 266 | 116.41% |
| JEPQ240517C00052000 | 2024-05-17 3:40PM EDT | 52.00 | 2.15 | 1.90 | 2.30 | +0.15 | +7.50% | 22 | 514 | 76.95% |
| JEPQ240517C00053000 | 2024-05-17 3:42PM EDT | 53.00 | 1.10 | 1.10 | 1.20 | -0.06 | -5.17% | 274 | 964 | 37.89% |
| JEPQ240517C00054000 | 2024-05-17 3:49PM EDT | 54.00 | 0.10 | 0.10 | 0.20 | -0.05 | -45.45% | 216 | 805 | 11.72% |
| JEPQ240517C00055000 | 2024-05-15 1:19PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 390 | 27.34% |
| JEPQ240517C00056000 | 2024-05-10 9:37AM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 46.88% |
| JEPQ240517C00060000 | 2024-02-05 1:24PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 127.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240517P00025000 | 2023-12-13 12:51PM EDT | 25.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | - | 1 | 804.69% |
| JEPQ240517P00030000 | 2023-10-10 11:00AM EDT | 30.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 847.66% |
| JEPQ240517P00035000 | 2024-02-16 2:03PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 548 | 387.50% |
| JEPQ240517P00040000 | 2024-02-16 2:03PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 300.00% |
| JEPQ240517P00041000 | 2023-10-23 12:40PM EDT | 41.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | - | 3 | 470.31% |
| JEPQ240517P00042000 | 2024-04-22 3:12PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 218.75% |
| JEPQ240517P00044000 | 2024-05-07 10:48AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 78 | 182.81% |
| JEPQ240517P00045000 | 2024-05-16 9:38AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 165.63% |
| JEPQ240517P00046000 | 2024-05-16 2:18PM EDT | 46.00 | 1.03 | 0.00 | 0.05 | 0.00 | - | 4 | 216 | 148.44% |
| JEPQ240517P00047000 | 2024-04-26 10:16AM EDT | 47.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 25 | 362 | 131.25% |
| JEPQ240517P00048000 | 2024-05-02 11:39AM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 62 | 114.06% |
| JEPQ240517P00049000 | 2024-05-16 11:28AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 207 | 96.88% |
| JEPQ240517P00050000 | 2024-05-10 3:33PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 756 | 79.69% |
| JEPQ240517P00051000 | 2024-05-16 1:20PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 366 | 63.28% |
| JEPQ240517P00052000 | 2024-05-16 10:19AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 544 | 53.13% |
| JEPQ240517P00053000 | 2024-05-17 9:33AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 504 | 12.50% |
| JEPQ240517P00054000 | 2024-05-17 2:19PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 43 | 238 | 8.79% |
| JEPQ240517P00055000 | 2024-05-17 3:49PM EDT | 55.00 | 0.70 | 0.75 | 1.45 | -0.12 | -12.24% | 34 | 9 | 83.01% |
| JEPQ240517P00056000 | 2024-05-15 10:02AM EDT | 56.00 | 2.18 | 0.60 | 2.80 | 0.00 | - | 2 | 0 | 147.66% |
| JEPQ240517P00058000 | 2023-12-11 4:46PM EDT | 58.00 | 9.30 | 6.10 | 10.50 | 0.00 | - | 100 | 100 | 528.71% |
| JEPQ240517P00060000 | 2024-03-19 12:15PM EDT | 60.00 | 7.26 | 8.10 | 8.90 | 0.00 | - | 10 | 5 | 422.66% |
© 2024 Yahoo. All rights reserved.