Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,523.81 +14.80 (+0.27%) Dow
39,282.78 -49.07 (-0.12%) Nasdaq
18,117.58 +88.81 (+0.49%) Bitcoin USD
60,089.29 -1,878.92 (-3.03%) CMC Crypto 200
1,292.92 -42.00 (-3.15%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705C00125000 | 2024-06-27 9:52AM EDT | 125.00 | 73.46 | 82.20 | 85.05 | 0.00 | - | - | 0 | 296.09% |
| JPM240705C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 58.68 | 72.15 | 74.90 | 0.00 | - | - | 16 | 246.68% |
| JPM240705C00150000 | 2024-07-03 9:58AM EDT | 150.00 | 58.47 | 57.15 | 59.75 | +2.38 | +4.24% | 25 | 37 | 186.72% |
| JPM240705C00155000 | 2024-07-02 1:12PM EDT | 155.00 | 52.19 | 52.70 | 55.15 | 0.00 | - | 13 | 0 | 203.71% |
| JPM240705C00160000 | 2024-06-12 2:50PM EDT | 160.00 | 32.82 | 47.15 | 49.80 | 0.00 | - | - | 1 | 156.84% |
| JPM240705C00165000 | 2024-06-28 9:47AM EDT | 165.00 | 35.26 | 42.20 | 45.00 | 0.00 | - | 1 | 1 | 150.00% |
| JPM240705C00170000 | 2024-06-28 12:22PM EDT | 170.00 | 31.58 | 37.20 | 40.00 | 0.00 | - | 1 | 2 | 133.79% |
| JPM240705C00175000 | 2024-06-10 2:36PM EDT | 175.00 | 25.30 | 32.15 | 35.15 | 0.00 | - | 1 | 0 | 120.61% |
| JPM240705C00177500 | 2024-06-28 11:11AM EDT | 177.50 | 24.42 | 29.65 | 32.50 | 0.00 | - | 1 | 1 | 108.79% |
| JPM240705C00180000 | 2024-07-02 1:32PM EDT | 180.00 | 27.10 | 27.15 | 30.00 | 0.00 | - | 48 | 0 | 100.98% |
| JPM240705C00185000 | 2024-07-02 11:59AM EDT | 185.00 | 21.46 | 23.05 | 23.90 | 0.00 | - | 21 | 57 | 80.66% |
| JPM240705C00187500 | 2024-07-02 11:42AM EDT | 187.50 | 18.75 | 20.55 | 21.60 | 0.00 | - | 2 | 3 | 77.73% |
| JPM240705C00190000 | 2024-07-02 12:24PM EDT | 190.00 | 16.50 | 18.10 | 19.65 | 0.00 | - | 2 | 220 | 80.22% |
| JPM240705C00192500 | 2024-07-03 9:32AM EDT | 192.50 | 17.15 | 15.65 | 16.20 | +3.95 | +29.92% | 5 | 163 | 56.15% |
| JPM240705C00195000 | 2024-07-03 10:36AM EDT | 195.00 | 13.55 | 13.00 | 13.55 | -0.25 | -1.81% | 52 | 1,373 | 53.37% |
| JPM240705C00197500 | 2024-07-03 10:48AM EDT | 197.50 | 10.15 | 10.60 | 11.45 | -1.20 | -10.57% | 22 | 0 | 55.96% |
| JPM240705C00200000 | 2024-07-03 11:01AM EDT | 200.00 | 8.35 | 8.15 | 9.10 | -0.20 | -2.34% | 375 | 3,187 | 49.76% |
| JPM240705C00202500 | 2024-07-03 10:59AM EDT | 202.50 | 5.84 | 5.70 | 6.30 | -0.31 | -5.04% | 716 | 2,733 | 34.13% |
| JPM240705C00205000 | 2024-07-03 10:57AM EDT | 205.00 | 2.91 | 3.25 | 3.50 | -0.99 | -25.38% | 959 | 0 | 18.65% |
| JPM240705C00207500 | 2024-07-03 11:04AM EDT | 207.50 | 1.13 | 1.04 | 1.24 | -0.47 | -29.38% | 1,099 | 3,053 | 11.67% |
| JPM240705C00210000 | 2024-07-03 11:00AM EDT | 210.00 | 0.16 | 0.17 | 0.19 | -0.19 | -54.29% | 6,125 | 0 | 10.50% |
| JPM240705C00212500 | 2024-07-03 11:00AM EDT | 212.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,465 | 2,151 | 12.99% |
| JPM240705C00215000 | 2024-07-03 11:02AM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 142 | 639 | 16.80% |
| JPM240705C00217500 | 2024-07-03 10:47AM EDT | 217.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 48 | 21.88% |
| JPM240705C00220000 | 2024-07-03 11:02AM EDT | 220.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 206 | 0 | 26.76% |
| JPM240705C00225000 | 2024-07-02 9:57AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 33.20% |
| JPM240705C00227500 | 2024-07-01 9:37AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 37.50% |
| JPM240705C00230000 | 2024-07-01 3:46PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,032 | 1,165 | 41.41% |
| JPM240705C00235000 | 2024-06-28 1:57PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 196 | 49.22% |
| JPM240705C00240000 | 2024-07-01 9:47AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 71 | 53.13% |
| JPM240705C00250000 | 2024-06-27 10:16AM EDT | 250.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | - | 0 | 120.22% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705P00145000 | 2024-06-21 3:26PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 21 | 128.13% |
| JPM240705P00150000 | 2024-07-01 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 41 | 115.63% |
| JPM240705P00155000 | 2024-07-01 9:37AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 0 | 106.25% |
| JPM240705P00160000 | 2024-06-28 11:51AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| JPM240705P00165000 | 2024-07-01 11:21AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 84.38% |
| JPM240705P00170000 | 2024-07-02 3:45PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 75.00% |
| JPM240705P00172500 | 2024-07-01 3:50PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 68.75% |
| JPM240705P00175000 | 2024-07-02 1:36PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 65.63% |
| JPM240705P00177500 | 2024-07-02 12:06PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,995 | 59.38% |
| JPM240705P00180000 | 2024-07-02 3:46PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 54.69% |
| JPM240705P00182500 | 2024-07-02 10:41AM EDT | 182.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 106 | 0 | 53.91% |
| JPM240705P00185000 | 2024-07-02 1:46PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 347 | 0 | 52.34% |
| JPM240705P00187500 | 2024-07-03 10:25AM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 72 | 0 | 46.88% |
| JPM240705P00190000 | 2024-07-03 9:53AM EDT | 190.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 101 | 0 | 44.14% |
| JPM240705P00192500 | 2024-07-03 10:02AM EDT | 192.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 0 | 38.28% |
| JPM240705P00195000 | 2024-07-03 11:04AM EDT | 195.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 40 | 3,411 | 34.18% |
| JPM240705P00197500 | 2024-07-03 11:04AM EDT | 197.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 14 | 0 | 30.27% |
| JPM240705P00200000 | 2024-07-03 10:53AM EDT | 200.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 202 | 0 | 24.81% |
| JPM240705P00202500 | 2024-07-03 11:00AM EDT | 202.50 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 483 | 0 | 20.22% |
| JPM240705P00205000 | 2024-07-03 11:03AM EDT | 205.00 | 0.28 | 0.26 | 0.28 | +0.09 | +47.37% | 950 | 0 | 17.19% |
| JPM240705P00207500 | 2024-07-03 11:04AM EDT | 207.50 | 1.03 | 0.97 | 1.04 | +0.13 | +14.44% | 1,891 | 0 | 17.82% |
| JPM240705P00210000 | 2024-07-03 10:51AM EDT | 210.00 | 3.00 | 2.64 | 3.10 | +0.56 | +22.95% | 92 | 0 | 27.03% |
| JPM240705P00215000 | 2024-07-03 10:57AM EDT | 215.00 | 8.18 | 7.55 | 8.80 | -0.82 | -9.11% | 2 | 0 | 59.91% |
| JPM240705P00217500 | 2024-07-02 9:34AM EDT | 217.50 | 12.20 | 10.00 | 11.15 | 0.00 | - | 26 | 49 | 57.32% |
| JPM240705P00220000 | 2024-07-03 10:53AM EDT | 220.00 | 12.74 | 12.40 | 13.00 | -6.41 | -33.47% | 3 | 0 | 58.08% |
| JPM240705P00222500 | 2024-06-27 12:22PM EDT | 222.50 | 23.95 | 14.70 | 16.50 | 0.00 | - | - | 0 | 74.71% |
© 2024 Yahoo. All rights reserved.