Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,196.63 -209.03 (-0.54%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,172.02 -4,499.16 (-6.96%) CMC Crypto 200
1,290.24 -48.82 (-3.65%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117C00055000 | 2024-04-04 11:02AM EDT | 55.00 | 144.95 | 135.50 | 138.05 | 0.00 | - | 5 | 32 | 52.15% |
| JPM250117C00060000 | 2024-04-03 2:14PM EDT | 60.00 | 138.85 | 130.70 | 133.10 | 0.00 | - | 25 | 5 | 58.01% |
| JPM250117C00065000 | 2024-02-08 12:55PM EDT | 65.00 | 109.30 | 121.45 | 125.60 | 0.00 | - | 4 | 8 | 0.00% |
| JPM250117C00070000 | 2024-02-12 3:37PM EDT | 70.00 | 106.71 | 119.55 | 123.50 | 0.00 | - | 4 | 27 | 75.48% |
| JPM250117C00075000 | 2024-03-06 4:07PM EDT | 75.00 | 114.98 | 121.85 | 125.65 | 0.00 | - | 1 | 29 | 102.62% |
| JPM250117C00080000 | 2024-04-04 9:56AM EDT | 80.00 | 119.53 | 110.95 | 113.45 | 0.00 | - | 38 | 38 | 51.66% |
| JPM250117C00085000 | 2024-01-03 12:08PM EDT | 85.00 | 86.75 | 89.60 | 92.75 | 0.00 | - | 67 | 317 | 0.00% |
| JPM250117C00090000 | 2024-04-03 3:36PM EDT | 90.00 | 108.69 | 101.40 | 103.85 | 0.00 | - | 19 | 164 | 50.76% |
| JPM250117C00095000 | 2024-03-04 4:41PM EDT | 95.00 | 93.21 | 102.25 | 106.20 | 0.00 | - | 3 | 30 | 82.45% |
| JPM250117C00100000 | 2024-04-23 11:15AM EDT | 100.00 | 93.08 | 92.00 | 94.40 | 0.00 | - | 5 | 632 | 56.79% |
| JPM250117C00105000 | 2024-04-26 10:29AM EDT | 105.00 | 91.26 | 87.20 | 89.70 | 0.00 | - | 6 | 569 | 54.76% |
| JPM250117C00110000 | 2024-04-25 11:30AM EDT | 110.00 | 85.63 | 83.40 | 84.95 | 0.00 | - | 1 | 392 | 52.43% |
| JPM250117C00115000 | 2024-04-26 9:49AM EDT | 115.00 | 81.47 | 78.70 | 80.25 | 0.00 | - | 9 | 1,954 | 50.32% |
| JPM250117C00120000 | 2024-04-23 1:18PM EDT | 120.00 | 74.70 | 74.00 | 75.60 | 0.00 | - | 1 | 3,310 | 48.35% |
| JPM250117C00125000 | 2024-04-29 3:32PM EDT | 125.00 | 71.20 | 69.40 | 70.95 | 0.00 | - | 1 | 486 | 46.34% |
| JPM250117C00130000 | 2024-04-24 3:43PM EDT | 130.00 | 66.50 | 64.75 | 66.35 | 0.00 | - | 5 | 3,923 | 44.43% |
| JPM250117C00135000 | 2024-04-22 12:59PM EDT | 135.00 | 57.70 | 60.25 | 61.50 | 0.00 | - | 1 | 1,382 | 41.71% |
| JPM250117C00140000 | 2024-04-30 3:42PM EDT | 140.00 | 56.62 | 55.60 | 56.95 | -1.14 | -1.97% | 13 | 3,213 | 39.87% |
| JPM250117C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 52.66 | 51.15 | 52.60 | 0.00 | - | 6 | 2,345 | 38.47% |
| JPM250117C00150000 | 2024-04-29 11:39AM EDT | 150.00 | 47.55 | 46.75 | 47.85 | -2.05 | -4.13% | 1 | 2,749 | 35.95% |
| JPM250117C00155000 | 2024-04-23 3:37PM EDT | 155.00 | 43.28 | 42.80 | 44.10 | +0.03 | +0.07% | 1 | 2,935 | 35.68% |
| JPM250117C00160000 | 2024-04-30 1:54PM EDT | 160.00 | 40.00 | 38.55 | 39.20 | +0.04 | +0.10% | 9 | 4,796 | 32.68% |
| JPM250117C00165000 | 2024-04-29 3:17PM EDT | 165.00 | 35.71 | 34.20 | 35.70 | 0.00 | - | 7 | 2,827 | 32.46% |
| JPM250117C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 32.50 | 30.60 | 31.80 | 0.00 | - | 60 | 4,144 | 31.17% |
| JPM250117C00175000 | 2024-04-30 9:44AM EDT | 175.00 | 29.30 | 26.90 | 28.25 | +0.70 | +2.45% | 2 | 4,188 | 30.26% |
| JPM250117C00180000 | 2024-04-30 11:43AM EDT | 180.00 | 25.16 | 23.55 | 24.75 | +0.31 | +1.25% | 4 | 3,572 | 29.18% |
| JPM250117C00185000 | 2024-04-29 3:50PM EDT | 185.00 | 21.40 | 20.05 | 21.10 | 0.00 | - | 27 | 3,969 | 27.58% |
| JPM250117C00190000 | 2024-04-30 10:48AM EDT | 190.00 | 18.30 | 16.95 | 17.80 | +0.11 | +0.60% | 20 | 2,507 | 26.26% |
| JPM250117C00195000 | 2024-04-30 3:33PM EDT | 195.00 | 15.01 | 14.45 | 15.45 | -0.89 | -5.60% | 65 | 2,853 | 26.10% |
| JPM250117C00200000 | 2024-04-30 3:46PM EDT | 200.00 | 12.55 | 12.35 | 12.65 | -0.33 | -2.56% | 18 | 4,645 | 24.89% |
| JPM250117C00210000 | 2024-04-30 3:38PM EDT | 210.00 | 8.40 | 8.35 | 8.55 | -0.55 | -6.15% | 4 | 4,488 | 23.70% |
| JPM250117C00220000 | 2024-04-30 12:50PM EDT | 220.00 | 5.65 | 5.40 | 5.60 | 0.00 | - | 40 | 4,162 | 22.90% |
| JPM250117C00230000 | 2024-04-30 3:21PM EDT | 230.00 | 3.57 | 3.35 | 3.55 | -0.13 | -3.51% | 20 | 2,149 | 22.33% |
| JPM250117C00240000 | 2024-04-30 3:21PM EDT | 240.00 | 2.21 | 2.12 | 2.22 | -0.09 | -3.91% | 14 | 1,730 | 22.00% |
| JPM250117C00250000 | 2024-04-30 11:27AM EDT | 250.00 | 1.41 | 1.28 | 1.38 | -0.03 | -2.08% | 2 | 773 | 21.86% |
| JPM250117C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 0.97 | 0.78 | 0.87 | 0.00 | - | 1 | 265 | 21.90% |
| JPM250117C00270000 | 2024-04-19 12:52PM EDT | 270.00 | 0.36 | 0.48 | 0.57 | 0.00 | - | 7 | 345 | 22.13% |
| JPM250117C00280000 | 2024-04-30 3:26PM EDT | 280.00 | 0.35 | 0.34 | 0.43 | -0.03 | -7.89% | 6 | 572 | 22.88% |
| JPM250117C00290000 | 2024-04-30 3:26PM EDT | 290.00 | 0.23 | 0.22 | 0.31 | +0.05 | +27.78% | 2 | 326 | 23.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.08 | 0.01 | 0.10 | +0.07 | +700.00% | 1 | 3,827 | 55.27% |
| JPM250117P00060000 | 2024-04-30 11:46AM EDT | 60.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 15 | 249 | 53.32% |
| JPM250117P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.12 | 0.03 | 0.22 | 0.00 | - | 1 | 168 | 52.73% |
| JPM250117P00070000 | 2024-03-25 1:56PM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 481 | 52.34% |
| JPM250117P00075000 | 2024-04-25 2:13PM EDT | 75.00 | 0.18 | 0.10 | 0.26 | 0.00 | - | 4 | 2,116 | 50.78% |
| JPM250117P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 0.24 | 0.10 | 0.29 | 0.00 | - | 2 | 826 | 48.24% |
| JPM250117P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.23 | 0.13 | 0.35 | 0.00 | - | 2 | 272 | 46.44% |
| JPM250117P00090000 | 2024-04-19 1:55PM EDT | 90.00 | 0.30 | 0.20 | 0.41 | 0.00 | - | 1 | 1,844 | 44.53% |
| JPM250117P00095000 | 2024-04-30 2:28PM EDT | 95.00 | 0.30 | 0.28 | 0.33 | -0.01 | -3.23% | 10 | 2,617 | 40.28% |
| JPM250117P00100000 | 2024-04-29 2:09PM EDT | 100.00 | 0.36 | 0.12 | 0.51 | 0.00 | - | 1 | 1,915 | 40.33% |
| JPM250117P00105000 | 2024-04-18 2:49PM EDT | 105.00 | 0.60 | 0.43 | 0.48 | 0.00 | - | 20 | 3,979 | 37.26% |
| JPM250117P00110000 | 2024-04-30 2:28PM EDT | 110.00 | 0.53 | 0.49 | 0.57 | -0.01 | -1.85% | 10 | 6,454 | 35.74% |
| JPM250117P00115000 | 2024-04-26 3:11PM EDT | 115.00 | 0.67 | 0.61 | 0.69 | 0.00 | - | 5 | 5,200 | 34.42% |
| JPM250117P00120000 | 2024-04-30 2:28PM EDT | 120.00 | 0.79 | 0.74 | 0.85 | +0.01 | +1.28% | 63 | 8,870 | 33.28% |
| JPM250117P00125000 | 2024-04-29 3:49PM EDT | 125.00 | 0.90 | 0.89 | 0.99 | 0.00 | - | 41 | 8,867 | 31.80% |
| JPM250117P00130000 | 2024-04-29 12:22PM EDT | 130.00 | 1.05 | 1.09 | 1.24 | -0.04 | -3.67% | 3 | 14,282 | 30.86% |
| JPM250117P00135000 | 2024-04-30 3:30PM EDT | 135.00 | 1.34 | 1.30 | 1.47 | +0.03 | +2.29% | 11 | 8,482 | 29.58% |
| JPM250117P00140000 | 2024-04-30 10:17AM EDT | 140.00 | 1.63 | 1.49 | 1.78 | -0.07 | -4.12% | 13 | 13,078 | 28.49% |
| JPM250117P00145000 | 2024-04-30 3:21PM EDT | 145.00 | 2.02 | 1.84 | 2.15 | +0.13 | +6.88% | 41 | 5,191 | 27.42% |
| JPM250117P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 2.28 | 2.27 | 2.60 | -0.03 | -1.30% | 16 | 11,153 | 26.39% |
| JPM250117P00155000 | 2024-04-30 10:17AM EDT | 155.00 | 2.75 | 2.96 | 3.20 | -0.45 | -14.06% | 4 | 9,442 | 25.55% |
| JPM250117P00160000 | 2024-04-30 3:21PM EDT | 160.00 | 3.62 | 3.60 | 3.80 | -0.08 | -2.16% | 12 | 3,684 | 24.43% |
| JPM250117P00165000 | 2024-04-30 3:40PM EDT | 165.00 | 4.47 | 4.40 | 4.70 | +0.09 | +2.05% | 1 | 2,308 | 23.74% |
| JPM250117P00170000 | 2024-04-30 3:09PM EDT | 170.00 | 5.35 | 5.40 | 5.65 | +0.25 | +4.90% | 23 | 2,590 | 22.80% |
| JPM250117P00175000 | 2024-04-30 10:28AM EDT | 175.00 | 6.06 | 6.60 | 6.85 | +0.01 | +0.17% | 3 | 2,840 | 22.02% |
| JPM250117P00180000 | 2024-04-30 2:55PM EDT | 180.00 | 8.00 | 8.00 | 9.25 | +0.63 | +8.55% | 3 | 1,878 | 22.91% |
| JPM250117P00185000 | 2024-04-26 1:43PM EDT | 185.00 | 8.95 | 9.65 | 9.90 | 0.00 | - | 221 | 1,779 | 20.44% |
| JPM250117P00190000 | 2024-04-29 2:38PM EDT | 190.00 | 11.00 | 11.60 | 11.85 | 0.00 | - | 9 | 1,375 | 19.72% |
| JPM250117P00195000 | 2024-04-30 12:01PM EDT | 195.00 | 13.15 | 13.80 | 14.05 | +0.25 | +1.94% | 8 | 3,241 | 18.93% |
| JPM250117P00200000 | 2024-04-29 1:40PM EDT | 200.00 | 15.25 | 16.30 | 16.60 | 0.00 | - | 43 | 263 | 18.19% |
| JPM250117P00210000 | 2024-04-25 10:50AM EDT | 210.00 | 21.65 | 21.70 | 22.70 | 0.00 | - | 57 | 125 | 16.69% |
| JPM250117P00220000 | 2024-04-16 3:53PM EDT | 220.00 | 28.55 | 29.50 | 30.70 | -10.29 | -26.49% | 1 | 0 | 16.47% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 230.00 | 37.20 | 37.65 | 38.85 | 0.00 | - | 2 | 7 | 13.67% |
| JPM250117P00240000 | 2024-04-30 2:40PM EDT | 240.00 | 47.50 | 47.45 | 49.35 | +0.50 | +1.06% | 1 | 1 | 18.35% |
| JPM250117P00250000 | 2024-02-16 3:45PM EDT | 250.00 | 71.05 | 57.50 | 62.50 | 0.00 | - | 50 | 0 | 30.04% |
| JPM250117P00260000 | 2024-03-04 10:50AM EDT | 260.00 | 72.00 | 60.30 | 64.45 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250117P00270000 | 2024-03-01 1:40PM EDT | 270.00 | 84.00 | 68.20 | 72.70 | 0.00 | - | 19 | 0 | 0.00% |
| JPM250117P00280000 | 2024-04-04 3:38PM EDT | 280.00 | 81.75 | 86.00 | 89.40 | 0.00 | - | 35 | 0 | 27.42% |
| JPM250117P00290000 | 2024-04-26 9:52AM EDT | 290.00 | 95.73 | 97.00 | 99.40 | 0.00 | - | 50 | 0 | 29.33% |
© 2024 Yahoo. All rights reserved.