Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,921.22 -769.14 (-1.19%) CMC Crypto 200
1,332.87 -63.66 (-4.56%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 61.65 | 69.40 | 70.20 | 0.00 | - | 6 | 6 | 99.37% |
| JPM240621C00125000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 68.92 | 69.95 | 70.90 | 0.00 | - | 25 | 2,386 | 72.05% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 2024-07-19 | 75.26 | 70.15 | 71.15 | 0.00 | - | 1 | 2 | 61.38% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 2024-08-16 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 79.44% |
| JPM240920C00125000 | 2024-04-08 11:20AM EDT | 2024-09-20 | 75.90 | 71.00 | 71.70 | 0.00 | - | 2 | 271 | 51.38% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 2024-10-18 | 58.83 | 71.10 | 72.00 | 0.00 | - | 1 | 6 | 50.66% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 2024-12-20 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM250117C00125000 | 2024-04-04 10:09AM EDT | 2025-01-17 | 77.39 | 72.10 | 73.25 | 0.00 | - | 13 | 486 | 45.95% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 64.55 | 71.60 | 74.15 | 0.00 | - | 9 | 9 | 44.13% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 2025-06-20 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 34.35% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 2025-12-19 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 21.53% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 75.58 | 74.30 | 77.65 | -4.32 | -5.41% | 9 | 53 | 38.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 268.75% |
| JPM240517P00125000 | 2024-04-11 11:26AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 71.09% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.17 | 0.00 | - | - | 1 | 65.82% |
| JPM240621P00125000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 0.23 | 0.05 | 0.10 | +0.07 | +43.75% | 1 | 3,765 | 47.95% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 2024-07-19 | 0.31 | 0.10 | 0.15 | 0.00 | - | 1 | 57 | 41.46% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.32 | 0.19 | 0.22 | 0.00 | - | 1 | 53 | 37.99% |
| JPM240920P00125000 | 2024-04-24 3:17PM EDT | 2024-09-20 | 0.34 | 0.30 | 0.32 | 0.00 | - | 1 | 4,656 | 35.16% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 2024-10-18 | 0.45 | 0.45 | 0.48 | 0.00 | - | 1 | 40 | 34.52% |
| JPM241115P00125000 | 2024-04-12 11:25AM EDT | 2024-11-15 | 0.60 | 0.57 | 0.61 | -0.38 | -38.78% | 11 | 27 | 33.50% |
| JPM241220P00125000 | 2024-04-24 3:21PM EDT | 2024-12-20 | 0.77 | 0.72 | 0.76 | 0.00 | - | 1 | 131 | 32.28% |
| JPM250117P00125000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 0.99 | 0.91 | 0.96 | 0.00 | - | 10 | 8,827 | 32.01% |
| JPM250321P00125000 | 2024-04-22 1:02PM EDT | 2025-03-21 | 1.28 | 1.10 | 2.25 | 0.00 | - | 3 | 62 | 35.14% |
| JPM250620P00125000 | 2024-04-26 12:25PM EDT | 2025-06-20 | 1.78 | 1.67 | 1.87 | -0.03 | -1.66% | 137 | 430 | 29.68% |
| JPM251219P00125000 | 2024-04-26 11:36AM EDT | 2025-12-19 | 2.90 | 2.75 | 2.93 | -0.10 | -3.33% | 1 | 747 | 27.94% |
| JPM260116P00125000 | 2024-04-25 9:50AM EDT | 2026-01-16 | 3.01 | 2.97 | 3.15 | -0.27 | -8.23% | 1 | 380 | 27.89% |
© 2024 Yahoo. All rights reserved.