Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,152.71 -2,777.06 (-4.41%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116C00070000 | 2024-04-12 10:00AM EDT | 70.00 | 117.00 | 120.00 | 125.00 | 0.00 | - | 1 | 10 | 56.42% |
| JPM260116C00075000 | 2023-12-14 4:00PM EDT | 75.00 | 90.00 | 92.55 | 97.40 | 0.00 | - | 3 | 4 | 0.00% |
| JPM260116C00080000 | 2024-04-12 1:31PM EDT | 80.00 | 105.00 | 110.50 | 115.50 | 0.00 | - | 2 | 16 | 51.69% |
| JPM260116C00085000 | 2024-02-14 4:36PM EDT | 85.00 | 92.60 | 104.00 | 109.00 | 0.00 | - | 67 | 69 | 42.64% |
| JPM260116C00090000 | 2024-01-25 2:18PM EDT | 90.00 | 84.00 | 94.00 | 98.50 | 0.00 | - | 1 | 120 | 0.00% |
| JPM260116C00095000 | 2023-12-04 4:00PM EDT | 95.00 | 66.50 | 77.95 | 81.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00100000 | 2024-04-26 2:27PM EDT | 100.00 | 97.50 | 92.50 | 97.50 | 0.00 | - | 1 | 35 | 45.89% |
| JPM260116C00105000 | 2024-03-27 3:39PM EDT | 105.00 | 95.98 | 90.00 | 95.00 | 0.00 | - | 1 | 4 | 48.95% |
| JPM260116C00110000 | 2024-04-12 9:30AM EDT | 110.00 | 80.00 | 84.00 | 88.80 | 0.00 | - | 2 | 40 | 43.48% |
| JPM260116C00115000 | 2024-03-22 12:58PM EDT | 115.00 | 86.60 | 74.00 | 79.00 | 0.00 | - | 3 | 50 | 28.80% |
| JPM260116C00120000 | 2024-04-26 10:29AM EDT | 120.00 | 79.96 | 76.30 | 80.25 | 0.00 | - | 6 | 23 | 41.13% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 125.00 | 75.58 | 72.60 | 75.75 | 0.00 | - | 9 | 57 | 39.47% |
| JPM260116C00130000 | 2024-04-12 3:01PM EDT | 130.00 | 62.93 | 67.95 | 71.30 | 0.00 | - | 11 | 69 | 37.89% |
| JPM260116C00135000 | 2024-04-24 10:35AM EDT | 135.00 | 65.65 | 64.25 | 66.60 | 0.00 | - | 30 | 39 | 35.90% |
| JPM260116C00140000 | 2024-04-29 12:23PM EDT | 140.00 | 63.20 | 59.85 | 63.00 | 0.00 | - | 1 | 143 | 35.61% |
| JPM260116C00145000 | 2024-04-30 3:27PM EDT | 145.00 | 58.32 | 56.80 | 58.45 | +5.92 | +11.30% | 2 | 133 | 33.80% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 150.00 | 54.26 | 53.35 | 56.85 | 0.00 | - | 1 | 194 | 35.97% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 155.00 | 42.75 | 48.75 | 51.10 | 0.00 | - | 1 | 208 | 32.46% |
| JPM260116C00160000 | 2024-04-30 3:13PM EDT | 160.00 | 47.57 | 45.95 | 49.55 | +0.86 | +1.84% | 1 | 898 | 34.22% |
| JPM260116C00165000 | 2024-04-29 10:35AM EDT | 165.00 | 44.78 | 43.25 | 46.50 | 0.00 | - | 1 | 256 | 33.92% |
| JPM260116C00170000 | 2024-04-30 3:30PM EDT | 170.00 | 40.67 | 39.65 | 40.85 | -0.98 | -2.35% | 64 | 442 | 30.55% |
| JPM260116C00175000 | 2024-04-26 3:03PM EDT | 175.00 | 38.75 | 36.50 | 37.70 | 0.00 | - | 2 | 920 | 29.98% |
| JPM260116C00180000 | 2024-04-26 2:40PM EDT | 180.00 | 36.00 | 32.65 | 34.60 | 0.00 | - | 2 | 740 | 29.34% |
| JPM260116C00185000 | 2024-04-25 3:39PM EDT | 185.00 | 32.50 | 30.80 | 32.00 | 0.00 | - | 3 | 393 | 29.10% |
| JPM260116C00190000 | 2024-04-26 1:18PM EDT | 190.00 | 29.87 | 28.20 | 29.05 | 0.00 | - | 7 | 318 | 28.38% |
| JPM260116C00195000 | 2024-04-30 11:04AM EDT | 195.00 | 27.80 | 25.40 | 26.25 | +0.65 | +2.39% | 29 | 797 | 27.68% |
| JPM260116C00200000 | 2024-04-30 3:30PM EDT | 200.00 | 23.67 | 23.15 | 23.75 | -0.68 | -2.79% | 69 | 2,470 | 27.16% |
| JPM260116C00210000 | 2024-04-29 2:52PM EDT | 210.00 | 19.65 | 18.65 | 19.50 | 0.00 | - | 4 | 546 | 26.49% |
| JPM260116C00220000 | 2024-04-30 3:55PM EDT | 220.00 | 14.90 | 13.80 | 16.30 | -0.90 | -5.70% | 27 | 285 | 26.36% |
| JPM260116C00230000 | 2024-04-30 9:38AM EDT | 230.00 | 12.30 | 11.40 | 12.05 | -0.12 | -0.97% | 2 | 282 | 24.63% |
| JPM260116C00240000 | 2024-04-29 1:12PM EDT | 240.00 | 9.50 | 8.75 | 9.40 | 0.00 | - | 1 | 236 | 24.05% |
| JPM260116C00250000 | 2024-04-24 3:59PM EDT | 250.00 | 7.10 | 6.65 | 7.30 | 0.00 | - | 19 | 563 | 23.60% |
| JPM260116C00260000 | 2024-04-23 9:55AM EDT | 260.00 | 5.00 | 5.20 | 6.60 | 0.00 | - | 4 | 820 | 24.59% |
| JPM260116C00270000 | 2024-04-30 10:51AM EDT | 270.00 | 4.54 | 4.00 | 4.35 | +0.34 | +8.10% | 1 | 1,261 | 22.99% |
| JPM260116C00280000 | 2024-04-15 9:51AM EDT | 280.00 | 2.80 | 2.71 | 3.35 | 0.00 | - | 60 | 776 | 22.79% |
| JPM260116C00290000 | 2024-04-30 11:49AM EDT | 290.00 | 2.63 | 2.06 | 2.68 | +0.13 | +5.20% | 678 | 215 | 22.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116P00070000 | 2024-04-25 10:14AM EDT | 70.00 | 0.55 | 0.37 | 0.55 | 0.00 | - | 111 | 318 | 39.26% |
| JPM260116P00075000 | 2024-04-03 1:27PM EDT | 75.00 | 0.79 | 0.23 | 1.00 | 0.00 | - | 2 | 471 | 40.83% |
| JPM260116P00080000 | 2024-04-12 3:13PM EDT | 80.00 | 0.94 | 0.28 | 1.12 | 0.00 | - | 5 | 313 | 39.12% |
| JPM260116P00085000 | 2024-03-04 4:59PM EDT | 85.00 | 1.16 | 0.61 | 1.34 | 0.00 | - | 2 | 295 | 38.04% |
| JPM260116P00090000 | 2024-04-18 10:24AM EDT | 90.00 | 1.18 | 0.44 | 1.50 | 0.00 | - | 2 | 10 | 36.53% |
| JPM260116P00095000 | 2024-04-30 11:07AM EDT | 95.00 | 1.58 | 1.03 | 2.00 | +0.55 | +53.40% | 40 | 111 | 36.54% |
| JPM260116P00100000 | 2024-04-26 3:03PM EDT | 100.00 | 1.40 | 1.21 | 1.80 | 0.00 | - | 10 | 235 | 33.41% |
| JPM260116P00105000 | 2024-04-30 10:33AM EDT | 105.00 | 4.00 | 0.79 | 2.66 | +2.35 | +142.42% | 5 | 125 | 34.44% |
| JPM260116P00110000 | 2024-04-23 10:28AM EDT | 110.00 | 1.95 | 1.45 | 2.31 | 0.00 | - | 1 | 826 | 31.08% |
| JPM260116P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 2.30 | 2.10 | 2.63 | 0.00 | - | 1 | 1,025 | 30.03% |
| JPM260116P00120000 | 2024-04-29 11:12AM EDT | 120.00 | 2.62 | 2.05 | 2.95 | 0.00 | - | 1 | 503 | 28.91% |
| JPM260116P00125000 | 2024-04-26 10:09AM EDT | 125.00 | 3.01 | 2.48 | 3.35 | 0.00 | - | 1 | 380 | 27.94% |
| JPM260116P00130000 | 2024-04-22 1:12PM EDT | 130.00 | 4.00 | 3.65 | 3.90 | 0.00 | - | 6 | 636 | 27.21% |
| JPM260116P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 4.50 | 4.25 | 4.55 | 0.00 | - | 4 | 157 | 26.56% |
| JPM260116P00140000 | 2024-04-25 10:11AM EDT | 140.00 | 4.50 | 5.00 | 5.25 | -0.78 | -14.77% | 10 | 104 | 25.87% |
| JPM260116P00145000 | 2024-04-29 10:35AM EDT | 145.00 | 5.50 | 5.70 | 6.05 | 0.00 | - | 1 | 3,432 | 25.21% |
| JPM260116P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 6.30 | 6.55 | 6.95 | 0.00 | - | 345 | 3,959 | 24.57% |
| JPM260116P00155000 | 2024-04-26 3:38PM EDT | 155.00 | 7.30 | 7.50 | 8.00 | 0.00 | - | 5 | 332 | 24.00% |
| JPM260116P00160000 | 2024-04-25 2:15PM EDT | 160.00 | 8.55 | 7.80 | 9.05 | 0.00 | - | 51 | 1,357 | 23.28% |
| JPM260116P00165000 | 2024-04-25 2:15PM EDT | 165.00 | 9.70 | 9.85 | 10.40 | 0.00 | - | 30 | 378 | 22.80% |
| JPM260116P00170000 | 2024-04-29 3:00PM EDT | 170.00 | 11.00 | 11.25 | 11.90 | 0.00 | - | 11 | 676 | 22.33% |
| JPM260116P00175000 | 2024-04-25 3:48PM EDT | 175.00 | 12.40 | 12.30 | 13.55 | 0.00 | - | 314 | 1,184 | 21.86% |
| JPM260116P00180000 | 2024-04-29 10:01AM EDT | 180.00 | 14.05 | 14.40 | 15.15 | 0.00 | - | 1 | 263 | 21.17% |
| JPM260116P00185000 | 2024-04-26 12:11PM EDT | 185.00 | 15.60 | 16.20 | 16.85 | 0.00 | - | 1 | 52 | 20.43% |
| JPM260116P00190000 | 2024-04-25 1:38PM EDT | 190.00 | 17.65 | 17.85 | 18.75 | 0.00 | - | 42 | 74 | 19.72% |
| JPM260116P00195000 | 2024-04-30 11:48AM EDT | 195.00 | 19.80 | 20.35 | 20.80 | +0.73 | +3.83% | 3 | 339 | 18.98% |
| JPM260116P00200000 | 2024-04-29 11:16AM EDT | 200.00 | 21.75 | 22.65 | 23.85 | 0.00 | - | 3 | 73 | 19.06% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 210.00 | 29.66 | 27.00 | 28.25 | 0.00 | - | 1 | 4 | 16.86% |
| JPM260116P00220000 | 2024-04-24 10:48AM EDT | 220.00 | 32.90 | 33.25 | 35.35 | 0.00 | - | 1 | 29 | 16.59% |
| JPM260116P00230000 | 2024-04-09 10:36AM EDT | 230.00 | 39.00 | 40.35 | 42.05 | 0.00 | - | 1 | 28 | 14.83% |
| JPM260116P00250000 | 2024-04-01 3:10PM EDT | 250.00 | 52.70 | 55.50 | 60.50 | 0.00 | - | 3 | 0 | 16.07% |
| JPM260116P00290000 | 2024-04-01 3:10PM EDT | 290.00 | 91.17 | 95.50 | 100.50 | 0.00 | - | - | 0 | 21.99% |
© 2024 Yahoo. All rights reserved.