Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,846.55 -30.50 (-0.39%) Bitcoin USD
65,018.31 +2,419.31 (+3.86%) CMC Crypto 200
1,334.73 +22.10 (+1.71%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419C00070000 | 2024-01-03 4:49PM EDT | 70.00 | 101.40 | 104.55 | 106.55 | 0.00 | - | - | 0 | 0.00% |
| JPM240419C00075000 | 2024-03-07 10:30AM EDT | 75.00 | 114.77 | 122.20 | 123.00 | 0.00 | - | 1 | 0 | 2,172.56% |
| JPM240419C00080000 | 2024-02-23 12:45PM EDT | 80.00 | 104.35 | 115.40 | 118.35 | 0.00 | - | 1 | 0 | 1,997.56% |
| JPM240419C00090000 | 2024-02-21 4:49PM EDT | 90.00 | 91.12 | 106.00 | 108.75 | 0.00 | - | 1 | 1 | 1,797.36% |
| JPM240419C00095000 | 2024-04-08 1:10PM EDT | 95.00 | 103.55 | 85.40 | 89.25 | 0.00 | - | 2 | 2 | 833.98% |
| JPM240419C00100000 | 2024-04-12 12:48PM EDT | 100.00 | 84.50 | 80.20 | 84.25 | 0.00 | - | 1 | 1 | 778.13% |
| JPM240419C00110000 | 2024-04-03 2:14PM EDT | 110.00 | 89.20 | 70.20 | 74.25 | 0.00 | - | 3 | 0 | 673.63% |
| JPM240419C00115000 | 2024-04-03 2:14PM EDT | 115.00 | 83.20 | 65.20 | 69.25 | 0.00 | - | 40 | 0 | 624.80% |
| JPM240419C00120000 | 2024-04-03 2:14PM EDT | 120.00 | 78.50 | 60.40 | 63.90 | 0.00 | - | 35 | 0 | 545.90% |
| JPM240419C00125000 | 2024-04-03 3:58PM EDT | 125.00 | 72.90 | 55.40 | 59.10 | 0.00 | - | 2,150 | 0 | 519.63% |
| JPM240419C00130000 | 2024-04-16 10:03AM EDT | 130.00 | 50.63 | 50.50 | 54.35 | 0.00 | - | 2 | 2 | 495.31% |
| JPM240419C00135000 | 2024-04-05 11:22AM EDT | 135.00 | 61.65 | 45.40 | 49.20 | 0.00 | - | 4 | 9 | 441.41% |
| JPM240419C00140000 | 2024-04-12 2:59PM EDT | 140.00 | 44.40 | 40.20 | 44.25 | 0.00 | - | 5 | 13 | 403.13% |
| JPM240419C00145000 | 2024-04-03 3:58PM EDT | 145.00 | 53.00 | 35.25 | 39.25 | 0.00 | - | 9,509 | 0 | 362.11% |
| JPM240419C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 34.90 | 30.40 | 34.40 | 0.00 | - | 1 | 27 | 330.27% |
| JPM240419C00155000 | 2024-04-16 9:48AM EDT | 155.00 | 26.79 | 25.55 | 28.25 | 0.00 | - | 1 | 43 | 219.53% |
| JPM240419C00160000 | 2024-04-16 3:11PM EDT | 160.00 | 21.45 | 20.70 | 23.10 | 0.00 | - | 1 | 66 | 174.71% |
| JPM240419C00165000 | 2024-04-18 10:15AM EDT | 165.00 | 17.16 | 16.85 | 17.75 | 0.00 | - | 5 | 114 | 111.52% |
| JPM240419C00167500 | 2024-04-18 11:43AM EDT | 167.50 | 15.11 | 14.15 | 15.10 | 0.00 | - | 1 | 37 | 70.31% |
| JPM240419C00170000 | 2024-04-18 3:16PM EDT | 170.00 | 11.45 | 11.45 | 12.90 | 0.00 | - | 17 | 162 | 96.68% |
| JPM240419C00172500 | 2024-04-18 11:43AM EDT | 172.50 | 10.10 | 9.10 | 10.70 | 0.00 | - | 4 | 41 | 98.24% |
| JPM240419C00175000 | 2024-04-18 1:19PM EDT | 175.00 | 5.65 | 6.55 | 7.65 | 0.00 | - | 13 | 226 | 46.29% |
| JPM240419C00177500 | 2024-04-18 12:55PM EDT | 177.50 | 4.15 | 4.70 | 6.00 | 0.00 | - | 209 | 180 | 73.00% |
| JPM240419C00180000 | 2024-04-19 9:34AM EDT | 180.00 | 2.44 | 2.30 | 2.51 | +0.89 | +57.42% | 65 | 2,728 | 0.00% |
| JPM240419C00182500 | 2024-04-19 9:33AM EDT | 182.50 | 0.70 | 0.37 | 0.55 | +0.33 | +825.00% | 98 | 4,090 | 13.33% |
| JPM240419C00185000 | 2024-04-19 9:34AM EDT | 185.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 50 | 7,630 | 19.04% |
| JPM240419C00187500 | 2024-04-18 3:48PM EDT | 187.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,091 | 2,831 | 29.49% |
| JPM240419C00190000 | 2024-04-18 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,496 | 15,065 | 32.03% |
| JPM240419C00192500 | 2024-04-18 3:27PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 196 | 2,919 | 48.05% |
| JPM240419C00195000 | 2024-04-18 1:45PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 5,800 | 50.00% |
| JPM240419C00197500 | 2024-04-18 2:24PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 4,521 | 25.00% |
| JPM240419C00200000 | 2024-04-18 3:43PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,280 | 12,135 | 62.50% |
| JPM240419C00202500 | 2024-04-18 3:43PM EDT | 202.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 63 | 2,863 | 68.75% |
| JPM240419C00205000 | 2024-04-18 3:25PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 3,095 | 78.13% |
| JPM240419C00207500 | 2024-04-18 1:13PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,874 | 50.00% |
| JPM240419C00210000 | 2024-04-18 3:24PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 5,508 | 50.00% |
| JPM240419C00212500 | 2024-04-18 10:08AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,083 | 98.44% |
| JPM240419C00215000 | 2024-04-18 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,350 | 50.00% |
| JPM240419C00217500 | 2024-04-18 11:05AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 492 | 112.50% |
| JPM240419C00220000 | 2024-04-16 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 2,672 | 50.00% |
| JPM240419C00222500 | 2024-04-11 3:57PM EDT | 222.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 142 | 50.00% |
| JPM240419C00225000 | 2024-04-16 10:45AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 131.25% |
| JPM240419C00230000 | 2024-04-11 3:59PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 1,311 | 50.00% |
| JPM240419C00235000 | 2024-04-12 9:30AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| JPM240419C00240000 | 2024-04-11 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 149 | 185.94% |
| JPM240419C00250000 | 2024-04-08 3:40PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 50.00% |
| JPM240419C00260000 | 2024-04-18 12:23PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 212.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240419P00070000 | 2024-04-05 2:32PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 552 | 50.00% |
| JPM240419P00075000 | 2024-04-05 2:32PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,195 | 50.00% |
| JPM240419P00080000 | 2024-04-05 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 556 | 50.00% |
| JPM240419P00085000 | 2024-04-05 2:23PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 544 | 50.00% |
| JPM240419P00090000 | 2024-04-05 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,163 | 50.00% |
| JPM240419P00095000 | 2024-04-18 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,715 | 50.00% |
| JPM240419P00100000 | 2024-04-05 12:31PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,237 | 1,476 | 50.00% |
| JPM240419P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 50.00% |
| JPM240419P00110000 | 2024-04-04 11:49AM EDT | 110.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 20 | 866 | 421.88% |
| JPM240419P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,323 | 50.00% |
| JPM240419P00120000 | 2024-03-28 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 20 | 507 | 317.19% |
| JPM240419P00125000 | 2024-04-18 10:52AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,568 | 50.00% |
| JPM240419P00130000 | 2024-04-18 10:25AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 853 | 50.00% |
| JPM240419P00135000 | 2024-04-16 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,203 | 50.00% |
| JPM240419P00140000 | 2024-04-17 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 9,727 | 50.00% |
| JPM240419P00145000 | 2024-04-17 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 6,529 | 50.00% |
| JPM240419P00150000 | 2024-04-18 9:47AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,431 | 125.00% |
| JPM240419P00155000 | 2024-04-18 3:43PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 12,955 | 50.00% |
| JPM240419P00160000 | 2024-04-18 10:40AM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 250 | 6,066 | 114.84% |
| JPM240419P00165000 | 2024-04-19 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,263 | 50.00% |
| JPM240419P00167500 | 2024-04-18 3:43PM EDT | 167.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 767 | 70.31% |
| JPM240419P00170000 | 2024-04-18 3:49PM EDT | 170.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 531 | 5,027 | 79.69% |
| JPM240419P00172500 | 2024-04-19 9:30AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 25.00% |
| JPM240419P00175000 | 2024-04-19 9:31AM EDT | 175.00 | 0.02 | 0.01 | 0.09 | -0.01 | -25.00% | 20 | 3,595 | 48.63% |
| JPM240419P00177500 | 2024-04-19 9:33AM EDT | 177.50 | 0.13 | 0.02 | 0.11 | +0.08 | +160.00% | 34 | 3,300 | 36.82% |
| JPM240419P00180000 | 2024-04-19 9:33AM EDT | 180.00 | 0.11 | 0.11 | 0.17 | -0.28 | -66.67% | 55 | 5,458 | 25.20% |
| JPM240419P00182500 | 2024-04-19 9:33AM EDT | 182.50 | 0.75 | 0.72 | 1.05 | -0.80 | -48.48% | 44 | 3,596 | 28.57% |
| JPM240419P00185000 | 2024-04-19 9:30AM EDT | 185.00 | 3.13 | 2.32 | 3.90 | -0.29 | -8.48% | 1 | 2,759 | 65.33% |
| JPM240419P00187500 | 2024-04-18 3:45PM EDT | 187.50 | 6.05 | 4.65 | 5.70 | 0.00 | - | 263 | 246 | 64.94% |
| JPM240419P00190000 | 2024-04-18 2:21PM EDT | 190.00 | 9.35 | 6.65 | 8.60 | 0.00 | - | 316 | 121 | 55.08% |
| JPM240419P00192500 | 2024-04-19 9:30AM EDT | 192.50 | 10.53 | 9.15 | 11.20 | -0.11 | -1.03% | 1,506 | 317 | 71.88% |
| JPM240419P00195000 | 2024-04-18 3:44PM EDT | 195.00 | 13.45 | 12.10 | 13.70 | 0.00 | - | 2,670 | 272 | 99.32% |
| JPM240419P00197500 | 2024-04-18 3:18PM EDT | 197.50 | 16.25 | 14.70 | 16.50 | 0.00 | - | 50 | 17 | 124.22% |
| JPM240419P00200000 | 2024-04-18 3:18PM EDT | 200.00 | 18.70 | 17.35 | 18.35 | 0.00 | - | 75 | 10 | 122.66% |
| JPM240419P00202500 | 2024-04-17 2:06PM EDT | 202.50 | 21.50 | 19.50 | 21.35 | 0.00 | - | 12 | 0 | 140.23% |
| JPM240419P00205000 | 2024-04-16 9:31AM EDT | 205.00 | 21.60 | 22.35 | 24.10 | 0.00 | - | 2 | 0 | 171.39% |
| JPM240419P00207500 | 2024-04-17 2:06PM EDT | 207.50 | 27.29 | 24.10 | 26.90 | 0.00 | - | 33 | 0 | 169.73% |
| JPM240419P00210000 | 2024-04-12 2:34PM EDT | 210.00 | 25.47 | 25.75 | 29.70 | 0.00 | - | 205 | 0 | 158.40% |
| JPM240419P00212500 | 2024-04-08 10:36AM EDT | 212.50 | 14.20 | 28.25 | 32.10 | 0.00 | - | 3 | 0 | 163.28% |
| JPM240419P00215000 | 2024-04-12 2:34PM EDT | 215.00 | 31.35 | 30.75 | 34.75 | 0.00 | - | 70 | 0 | 181.84% |
| JPM240419P00217500 | 2024-04-08 10:43AM EDT | 217.50 | 19.05 | 33.25 | 37.30 | 0.00 | - | 2 | 0 | 194.53% |
| JPM240419P00220000 | 2024-04-12 12:53PM EDT | 220.00 | 35.34 | 35.75 | 39.80 | 0.00 | - | 1 | 0 | 204.69% |
| JPM240419P00222500 | 2024-04-17 3:18PM EDT | 222.50 | 42.03 | 38.25 | 42.40 | 0.00 | - | 4 | 0 | 219.92% |
| JPM240419P00225000 | 2024-03-22 3:35PM EDT | 225.00 | 28.59 | 40.90 | 44.65 | 0.00 | - | 1 | 0 | 224.02% |
| JPM240419P00230000 | 2024-04-08 9:30AM EDT | 230.00 | 32.27 | 45.75 | 49.90 | 0.00 | - | - | 0 | 248.63% |
© 2024 Yahoo. All rights reserved.