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
67,166.92 -145.34 (-0.22%) CMC Crypto 200
1,372.30 -1.54 (-0.11%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 25.60 | 39.55 | 42.20 | 0.00 | - | 1 | 1 | 121.68% |
| JPM240531C00165000 | 2024-05-16 10:36AM EDT | 2024-05-31 | 38.34 | 39.75 | 42.40 | 0.00 | - | 1 | 1 | 86.28% |
| JPM240621C00165000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 40.71 | 40.40 | 41.10 | +0.66 | +1.65% | 9 | 5,650 | 53.61% |
| JPM240719C00165000 | 2024-05-01 2:09PM EDT | 2024-07-19 | 29.52 | 40.75 | 41.50 | 0.00 | - | 1 | 290 | 42.68% |
| JPM240816C00165000 | 2024-05-14 11:32AM EDT | 2024-08-16 | 37.13 | 39.40 | 43.60 | 0.00 | - | 1 | 134 | 45.78% |
| JPM240920C00165000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 42.50 | 41.25 | 42.90 | +1.14 | +2.76% | 1 | 2,906 | 36.17% |
| JPM241018C00165000 | 2024-05-15 3:55PM EDT | 2024-10-18 | 40.45 | 42.80 | 43.60 | 0.00 | - | 2 | 78 | 35.10% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 40.80 | 41.55 | 0.00 | - | 4 | 34 | 25.17% |
| JPM241220C00165000 | 2024-05-17 12:37PM EDT | 2024-12-20 | 44.63 | 44.40 | 45.30 | +3.22 | +7.78% | 42 | 231 | 34.03% |
| JPM250117C00165000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 45.31 | 45.00 | 46.05 | +0.69 | +1.55% | 47 | 2,830 | 33.76% |
| JPM250321C00165000 | 2024-05-16 11:25AM EDT | 2025-03-21 | 45.85 | 46.75 | 47.45 | -0.20 | -0.43% | 15 | 428 | 32.87% |
| JPM250620C00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 42.08 | 48.50 | 49.95 | 0.00 | - | 3 | 375 | 33.01% |
| JPM251219C00165000 | 2024-05-15 3:11PM EDT | 2025-12-19 | 49.08 | 52.20 | 54.95 | 0.00 | - | 1 | 409 | 33.80% |
| JPM260116C00165000 | 2024-05-14 10:11AM EDT | 2026-01-16 | 49.71 | 52.35 | 53.75 | 0.00 | - | 1 | 256 | 31.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00165000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 175 | 59.38% |
| JPM240531P00165000 | 2024-05-17 12:44PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 200 | 96 | 49.41% |
| JPM240607P00165000 | 2024-05-14 12:28PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.28 | 0.00 | - | 8 | 33 | 50.20% |
| JPM240614P00165000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 0.11 | 0.05 | 0.24 | 0.00 | - | 1 | 27 | 42.09% |
| JPM240621P00165000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.19 | 0.00 | - | 947 | 3,306 | 36.08% |
| JPM240628P00165000 | 2024-05-09 2:04PM EDT | 2024-06-28 | 0.25 | 0.01 | 0.38 | 0.00 | - | 1 | 1 | 37.09% |
| JPM240719P00165000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.42 | -0.03 | -8.57% | 186 | 1,784 | 30.74% |
| JPM240816P00165000 | 2024-05-17 12:21PM EDT | 2024-08-16 | 0.51 | 0.09 | 0.51 | -0.03 | -5.56% | 20 | 552 | 26.51% |
| JPM240920P00165000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 0.75 | 0.57 | 1.52 | -0.06 | -7.41% | 11 | 1,940 | 29.11% |
| JPM241018P00165000 | 2024-05-17 12:33PM EDT | 2024-10-18 | 1.19 | 1.16 | 1.45 | -0.12 | -9.16% | 14 | 279 | 25.98% |
| JPM241115P00165000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 1.73 | 1.44 | 1.65 | 0.00 | - | 70 | 184 | 24.74% |
| JPM241220P00165000 | 2024-05-17 2:41PM EDT | 2024-12-20 | 1.94 | 1.71 | 2.23 | -0.07 | -3.48% | 12 | 762 | 24.74% |
| JPM250117P00165000 | 2024-05-17 1:43PM EDT | 2025-01-17 | 2.47 | 2.34 | 2.72 | -0.06 | -2.37% | 38 | 2,325 | 24.78% |
| JPM250321P00165000 | 2024-05-17 12:47PM EDT | 2025-03-21 | 3.25 | 2.99 | 3.70 | -0.40 | -10.96% | 2 | 678 | 24.54% |
| JPM250620P00165000 | 2024-05-17 11:08AM EDT | 2025-06-20 | 4.70 | 4.30 | 5.40 | -0.37 | -7.30% | 2 | 1,274 | 24.88% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 2025-12-19 | 9.30 | 6.65 | 8.05 | 0.00 | - | 378 | 465 | 24.49% |
| JPM260116P00165000 | 2024-05-17 1:44PM EDT | 2026-01-16 | 7.48 | 7.15 | 8.10 | -0.22 | -2.86% | 4 | 414 | 23.99% |
© 2024 Yahoo. All rights reserved.