Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,191.45 +205.87 (+0.31%) CMC Crypto 200
1,373.60 -0.25 (-0.02%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00130000 | 2024-05-16 12:18PM EDT | 2024-06-21 | 75.00 | 74.20 | 75.85 | 0.00 | - | 2 | 3,380 | 71.19% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 2024-07-19 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 2024-08-16 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240920C00130000 | 2024-04-26 12:22PM EDT | 2024-09-20 | 66.10 | 74.25 | 78.50 | 0.00 | - | 1 | 184 | 52.92% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 2024-10-18 | 72.19 | 64.30 | 65.15 | 0.00 | - | - | 1 | 0.00% |
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 2024-11-15 | 54.32 | 72.15 | 76.10 | 0.00 | - | - | 1 | 42.10% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 65.15 | 75.10 | 77.65 | 0.00 | - | 2 | 32 | 46.75% |
| JPM250117C00130000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 77.49 | 75.45 | 78.35 | +4.22 | +5.76% | 1 | 3,921 | 46.81% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 2025-03-21 | 72.97 | 76.05 | 80.20 | 0.00 | - | 3 | 12 | 47.60% |
| JPM250620C00130000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 78.64 | 77.00 | 81.50 | 0.00 | - | 1 | 15 | 45.04% |
| JPM251219C00130000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 78.50 | 78.90 | 82.35 | 0.00 | - | 1 | 3,833 | 38.97% |
| JPM260116C00130000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 67.79 | 79.85 | 82.85 | 0.00 | - | 3 | 69 | 38.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00130000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 97.27% |
| JPM240621P00130000 | 2024-05-16 9:45AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 12,438 | 59.57% |
| JPM240719P00130000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.19 | 0.00 | - | 2 | 102 | 51.17% |
| JPM240816P00130000 | 2024-05-17 11:44AM EDT | 2024-08-16 | 0.23 | 0.04 | 0.22 | +0.05 | +27.78% | 1 | 88 | 43.36% |
| JPM240920P00130000 | 2024-05-16 12:41PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 2 | 3,195 | 35.45% |
| JPM241018P00130000 | 2024-05-17 10:52AM EDT | 2024-10-18 | 0.27 | 0.23 | 0.31 | -0.01 | -3.57% | 1 | 62 | 35.06% |
| JPM241115P00130000 | 2024-05-16 12:05PM EDT | 2024-11-15 | 0.38 | 0.35 | 0.49 | 0.00 | - | 1 | 84 | 34.74% |
| JPM241220P00130000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 0.46 | 0.26 | 0.50 | -0.12 | -20.69% | 1 | 1,055 | 31.93% |
| JPM250117P00130000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 0.61 | 0.50 | 0.63 | -0.09 | -12.86% | 11 | 14,282 | 31.31% |
| JPM250321P00130000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 1.30 | 0.83 | 1.26 | 0.00 | - | 1 | 63 | 32.08% |
| JPM250620P00130000 | 2024-04-12 3:59PM EDT | 2025-06-20 | 3.11 | 1.48 | 2.09 | 0.00 | - | 3 | 656 | 31.74% |
| JPM251219P00130000 | 2024-05-13 11:08AM EDT | 2025-12-19 | 2.80 | 2.37 | 2.77 | 0.00 | - | 10 | 1,278 | 28.31% |
| JPM260116P00130000 | 2024-05-16 3:55PM EDT | 2026-01-16 | 3.00 | 2.60 | 2.83 | 0.00 | - | 3 | 635 | 27.81% |
© 2024 Yahoo. All rights reserved.