Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,769.25 +2,666.56 (+4.51%) CMC Crypto 200
1,343.28 +66.30 (+5.19%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.11 | 33.95 | 36.85 | 0.00 | - | 1 | 0 | 290.04% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 29.10 | 31.45 | 0.00 | - | 12 | 10 | 225.98% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 25.25 | 26.65 | 0.00 | - | 4 | 0 | 141.02% |
| JPM240503C00167500 | 2024-04-25 10:26AM EDT | 167.50 | 24.85 | 23.00 | 23.50 | 0.00 | - | - | 2 | 136.33% |
| JPM240503C00170000 | 2024-05-03 1:23PM EDT | 170.00 | 20.42 | 20.55 | 20.95 | -3.28 | -13.84% | 10 | 30 | 116.02% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 18.10 | 18.50 | 0.00 | - | 1 | 2 | 110.35% |
| JPM240503C00175000 | 2024-05-03 11:57AM EDT | 175.00 | 15.20 | 15.60 | 15.95 | -4.05 | -21.04% | 5 | 48 | 91.21% |
| JPM240503C00177500 | 2024-05-03 9:39AM EDT | 177.50 | 12.43 | 12.50 | 13.55 | -3.67 | -22.80% | 2 | 86 | 88.87% |
| JPM240503C00180000 | 2024-05-03 12:22PM EDT | 180.00 | 10.25 | 10.65 | 10.90 | +0.26 | +2.60% | 23 | 168 | 59.77% |
| JPM240503C00182500 | 2024-05-03 1:21PM EDT | 182.50 | 7.62 | 8.05 | 8.35 | +0.20 | +2.70% | 56 | 514 | 39.06% |
| JPM240503C00185000 | 2024-05-03 1:39PM EDT | 185.00 | 5.70 | 5.35 | 5.85 | -1.00 | -14.93% | 48 | 4,253 | 28.52% |
| JPM240503C00187500 | 2024-05-03 1:46PM EDT | 187.50 | 3.28 | 2.94 | 3.45 | -1.07 | -24.60% | 94 | 1,047 | 26.07% |
| JPM240503C00190000 | 2024-05-03 2:12PM EDT | 190.00 | 0.86 | 0.82 | 0.89 | -1.11 | -56.35% | 4,297 | 3,024 | 7.91% |
| JPM240503C00192500 | 2024-05-03 2:08PM EDT | 192.50 | 0.02 | 0.01 | 0.02 | -0.60 | -96.77% | 9,520 | 2,886 | 9.96% |
| JPM240503C00195000 | 2024-05-03 2:17PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,594 | 4,866 | 18.75% |
| JPM240503C00197500 | 2024-05-03 1:51PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 317 | 18,985 | 28.13% |
| JPM240503C00200000 | 2024-05-03 12:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 3,067 | 37.50% |
| JPM240503C00202500 | 2024-05-03 2:11PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 658 | 45.31% |
| JPM240503C00205000 | 2024-05-03 9:58AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 754 | 50.00% |
| JPM240503C00207500 | 2024-04-30 3:18PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 392 | 57.81% |
| JPM240503C00210000 | 2024-05-01 3:50PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,070 | 65.63% |
| JPM240503C00212500 | 2024-04-30 1:03PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 71.88% |
| JPM240503C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 83 | 78.13% |
| JPM240503C00217500 | 2024-04-30 9:46AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 87.50% |
| JPM240503C00220000 | 2024-05-02 10:19AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 168 | 93.75% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 106.25% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 118.75% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 143.75% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 2024-05-03 9:57AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 306.25% |
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 237.50% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 212.50% |
| JPM240503P00140000 | 2024-04-22 12:31PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 193.75% |
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 175.00% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 150.00% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 131.25% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 22 | 125.00% |
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 112.50% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 262 | 106.25% |
| JPM240503P00165000 | 2024-05-02 9:38AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 594 | 96.88% |
| JPM240503P00167500 | 2024-05-01 10:45AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 194 | 87.50% |
| JPM240503P00170000 | 2024-05-03 2:01PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 698 | 78.13% |
| JPM240503P00172500 | 2024-05-03 12:50PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 431 | 68.75% |
| JPM240503P00175000 | 2024-05-03 11:24AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,717 | 59.38% |
| JPM240503P00177500 | 2024-05-03 1:34PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 378 | 50.00% |
| JPM240503P00180000 | 2024-05-03 11:28AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 1,636 | 45.31% |
| JPM240503P00182500 | 2024-05-03 10:49AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 517 | 35.94% |
| JPM240503P00185000 | 2024-05-03 12:05PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 615 | 1,719 | 25.78% |
| JPM240503P00187500 | 2024-05-03 1:49PM EDT | 187.50 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 2,250 | 3,537 | 17.77% |
| JPM240503P00190000 | 2024-05-03 2:08PM EDT | 190.00 | 0.08 | 0.06 | 0.08 | -0.41 | -83.67% | 2,384 | 3,990 | 8.79% |
| JPM240503P00192500 | 2024-05-03 2:16PM EDT | 192.50 | 1.75 | 1.52 | 1.85 | +0.05 | +2.94% | 241 | 1,862 | 18.26% |
| JPM240503P00195000 | 2024-05-03 1:57PM EDT | 195.00 | 4.12 | 4.15 | 4.40 | +0.68 | +19.77% | 56 | 1,515 | 36.13% |
| JPM240503P00197500 | 2024-05-02 3:36PM EDT | 197.50 | 6.18 | 6.65 | 6.85 | 0.00 | - | 7 | 19 | 47.27% |
| JPM240503P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 8.20 | 9.10 | 9.50 | 0.00 | - | 27 | 2 | 55.76% |
| JPM240503P00202500 | 2024-04-29 10:47AM EDT | 202.50 | 8.44 | 11.55 | 11.90 | 0.00 | - | 1 | 0 | 57.81% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 14.10 | 14.85 | 0.00 | - | 4 | 0 | 93.36% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 19.05 | 19.50 | 0.00 | - | 5 | 0 | 95.31% |
| JPM240503P00215000 | 2024-04-24 12:57PM EDT | 215.00 | 23.50 | 24.15 | 24.40 | 0.00 | - | - | 0 | 114.45% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 28.10 | 31.25 | 0.00 | - | 2 | 0 | 176.37% |
© 2024 Yahoo. All rights reserved.