Singapore markets open in 8 hours 42 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,530.78 +21.77 (+0.40%) Dow
39,294.42 -37.43 (-0.10%) Nasdaq
18,165.14 +136.37 (+0.76%) Bitcoin USD
60,187.49 -1,621.95 (-2.62%) CMC Crypto 200
1,294.03 -40.89 (-3.06%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712C00110000 | 2024-06-07 10:08AM EDT | 110.00 | 89.45 | 97.70 | 98.45 | 0.00 | - | 1 | 1 | 157.03% |
| JPM240712C00180000 | 2024-07-03 11:59AM EDT | 180.00 | 27.65 | 27.80 | 28.45 | +5.45 | +24.55% | 35 | 0 | 42.29% |
| JPM240712C00182500 | 2024-06-28 3:35PM EDT | 182.50 | 19.66 | 25.25 | 25.80 | 0.00 | - | 35 | 0 | 0.00% |
| JPM240712C00185000 | 2024-07-03 11:59AM EDT | 185.00 | 22.90 | 22.85 | 23.25 | +6.00 | +35.50% | 40 | 0 | 0.00% |
| JPM240712C00187500 | 2024-07-03 11:59AM EDT | 187.50 | 20.30 | 20.40 | 20.75 | +8.25 | +68.46% | 5 | 6 | 0.00% |
| JPM240712C00190000 | 2024-07-03 12:02PM EDT | 190.00 | 17.85 | 17.85 | 18.25 | +1.80 | +10.94% | 2,331 | 0 | 0.00% |
| JPM240712C00192500 | 2024-07-03 11:59AM EDT | 192.50 | 15.40 | 15.40 | 15.70 | +1.20 | +8.45% | 25 | 0 | 0.00% |
| JPM240712C00195000 | 2024-07-03 12:01PM EDT | 195.00 | 13.15 | 12.85 | 13.15 | -0.75 | -5.43% | 2,824 | 787 | 0.00% |
| JPM240712C00197500 | 2024-07-02 3:36PM EDT | 197.50 | 11.31 | 10.35 | 10.70 | +0.20 | +1.80% | 1 | 417 | 0.00% |
| JPM240712C00200000 | 2024-07-03 11:57AM EDT | 200.00 | 8.20 | 8.15 | 8.35 | -0.80 | -8.89% | 387 | 2,330 | 0.00% |
| JPM240712C00202500 | 2024-07-03 11:52AM EDT | 202.50 | 6.36 | 6.25 | 6.45 | -0.64 | -9.14% | 551 | 0 | 18.43% |
| JPM240712C00205000 | 2024-07-03 11:58AM EDT | 205.00 | 4.73 | 4.65 | 4.80 | -0.66 | -12.24% | 290 | 0 | 20.56% |
| JPM240712C00207500 | 2024-07-03 11:57AM EDT | 207.50 | 3.36 | 3.35 | 3.45 | -0.59 | -14.94% | 735 | 1,230 | 21.85% |
| JPM240712C00210000 | 2024-07-03 12:02PM EDT | 210.00 | 2.30 | 2.31 | 2.36 | -0.50 | -17.92% | 560 | 2,335 | 22.52% |
| JPM240712C00212500 | 2024-07-03 12:02PM EDT | 212.50 | 1.53 | 1.50 | 1.53 | -0.34 | -18.38% | 222 | 0 | 22.89% |
| JPM240712C00215000 | 2024-07-03 12:01PM EDT | 215.00 | 0.93 | 0.93 | 0.95 | -0.27 | -22.50% | 1,530 | 3,073 | 23.22% |
| JPM240712C00217500 | 2024-07-03 11:56AM EDT | 217.50 | 0.57 | 0.55 | 0.56 | -0.14 | -19.72% | 94 | 147 | 23.44% |
| JPM240712C00220000 | 2024-07-03 12:02PM EDT | 220.00 | 0.31 | 0.31 | 0.33 | -0.12 | -26.09% | 182 | 397 | 23.93% |
| JPM240712C00225000 | 2024-07-03 11:38AM EDT | 225.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 49 | 217 | 25.68% |
| JPM240712C00230000 | 2024-07-03 11:56AM EDT | 230.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 24 | 89 | 28.61% |
| JPM240712C00235000 | 2024-07-03 9:38AM EDT | 235.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 0 | 32.23% |
| JPM240712C00250000 | 2024-07-01 2:21PM EDT | 250.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 0 | 54.69% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712P00110000 | 2024-06-28 10:30AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 118.75% |
| JPM240712P00130000 | 2024-06-28 11:09AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 56 | 95.31% |
| JPM240712P00135000 | 2024-07-01 9:48AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 87.50% |
| JPM240712P00145000 | 2024-07-03 11:30AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 75.00% |
| JPM240712P00150000 | 2024-07-02 11:17AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 864 | 70.31% |
| JPM240712P00155000 | 2024-06-24 11:16AM EDT | 155.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 24 | 0 | 75.20% |
| JPM240712P00160000 | 2024-07-02 2:16PM EDT | 160.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 0 | 62.11% |
| JPM240712P00165000 | 2024-07-02 3:10PM EDT | 165.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 33 | 0 | 58.20% |
| JPM240712P00170000 | 2024-07-03 9:54AM EDT | 170.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 402 | 156 | 50.78% |
| JPM240712P00172500 | 2024-07-03 11:51AM EDT | 172.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | 2 | 0 | 50.98% |
| JPM240712P00175000 | 2024-07-03 11:55AM EDT | 175.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 8 | 116 | 46.48% |
| JPM240712P00177500 | 2024-07-03 11:31AM EDT | 177.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 2 | 0 | 44.92% |
| JPM240712P00180000 | 2024-07-03 11:34AM EDT | 180.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 19 | 0 | 42.97% |
| JPM240712P00182500 | 2024-07-03 11:42AM EDT | 182.50 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 19 | 0 | 40.63% |
| JPM240712P00185000 | 2024-07-03 11:39AM EDT | 185.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 59 | 0 | 37.99% |
| JPM240712P00187500 | 2024-07-03 12:01PM EDT | 187.50 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 37 | 0 | 35.94% |
| JPM240712P00190000 | 2024-07-03 11:55AM EDT | 190.00 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 32 | 0 | 34.08% |
| JPM240712P00192500 | 2024-07-03 11:37AM EDT | 192.50 | 0.33 | 0.32 | 0.33 | +0.01 | +3.13% | 12 | 0 | 32.37% |
| JPM240712P00195000 | 2024-07-03 11:52AM EDT | 195.00 | 0.47 | 0.47 | 0.49 | +0.03 | +6.82% | 37 | 0 | 31.18% |
| JPM240712P00197500 | 2024-07-03 11:54AM EDT | 197.50 | 0.73 | 0.71 | 0.74 | +0.05 | +7.35% | 67 | 0 | 30.25% |
| JPM240712P00200000 | 2024-07-03 12:01PM EDT | 200.00 | 1.11 | 1.09 | 1.12 | +0.10 | +9.90% | 209 | 0 | 29.52% |
| JPM240712P00202500 | 2024-07-03 11:52AM EDT | 202.50 | 1.70 | 1.69 | 1.73 | +0.16 | +10.39% | 159 | 363 | 29.46% |
| JPM240712P00205000 | 2024-07-03 11:58AM EDT | 205.00 | 2.57 | 2.54 | 2.58 | +0.17 | +7.08% | 1,135 | 0 | 29.60% |
| JPM240712P00210000 | 2024-07-03 10:06AM EDT | 210.00 | 4.68 | 5.05 | 5.25 | -0.27 | -5.45% | 25 | 310 | 31.73% |
| JPM240712P00270000 | 2024-06-11 12:35PM EDT | 270.00 | 75.25 | 62.65 | 63.45 | 0.00 | - | 1 | 0 | 108.40% |
© 2024 Yahoo. All rights reserved.