Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,771.77 -2,074.03 (-3.30%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00140000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 50.25 | 57.55 | 59.50 | 0.00 | - | 3 | 22 | 153.42% |
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 57.85 | 59.55 | 0.00 | - | 1 | 0 | 89.80% |
| JPM240614C00140000 | 2024-05-02 2:33PM EDT | 2024-06-14 | 51.76 | 57.65 | 61.65 | 0.00 | - | - | 1 | 71.31% |
| JPM240621C00140000 | 2024-05-08 10:50AM EDT | 2024-06-21 | 54.01 | 58.45 | 59.95 | 0.00 | - | 1 | 905 | 56.64% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 55.96 | 58.65 | 61.40 | 0.00 | - | 1 | 6 | 54.57% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 58.75 | 61.35 | 0.00 | - | 1 | 5 | 55.53% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 59.45 | 61.00 | 0.00 | - | 21 | 288 | 45.76% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 2024-10-18 | 45.60 | 59.80 | 62.45 | 0.00 | - | 1 | 1 | 48.22% |
| JPM241220C00140000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 47.75 | 60.70 | 62.45 | 0.00 | - | 29 | 49 | 40.87% |
| JPM250117C00140000 | 2024-05-10 11:32AM EDT | 2025-01-17 | 62.35 | 61.05 | 62.85 | +5.10 | +8.91% | 2 | 3,210 | 39.84% |
| JPM250321C00140000 | 2024-05-10 11:32AM EDT | 2025-03-21 | 63.20 | 62.70 | 64.45 | +14.25 | +29.11% | 2 | 49 | 39.96% |
| JPM250620C00140000 | 2024-05-06 10:41AM EDT | 2025-06-20 | 57.06 | 63.60 | 66.95 | 0.00 | - | 1 | 134 | 40.54% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 59.50 | 65.55 | 68.40 | 0.00 | - | 1 | 449 | 36.09% |
| JPM260116C00140000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 67.50 | 66.25 | 68.50 | +7.95 | +13.35% | 1 | 143 | 35.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00140000 | 2024-05-02 1:32PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 280 | 85.94% |
| JPM240621P00140000 | 2024-05-06 2:48PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.11 | -0.04 | -44.44% | 1 | 5,045 | 45.90% |
| JPM240719P00140000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.15 | -0.08 | -47.06% | 2 | 234 | 37.11% |
| JPM240816P00140000 | 2024-05-07 11:10AM EDT | 2024-08-16 | 0.24 | 0.14 | 0.21 | 0.00 | - | 1 | 129 | 32.96% |
| JPM240920P00140000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.31 | -0.06 | -16.67% | 1 | 2,828 | 30.10% |
| JPM241018P00140000 | 2024-05-09 12:22PM EDT | 2024-10-18 | 0.56 | 0.47 | 0.50 | 0.00 | - | 20 | 298 | 29.75% |
| JPM241115P00140000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 0.71 | 0.62 | 0.66 | 0.00 | - | 33 | 95 | 28.96% |
| JPM241220P00140000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 0.99 | 0.80 | 0.85 | 0.00 | - | 12 | 122 | 28.00% |
| JPM250117P00140000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 1.11 | 1.10 | 1.13 | -0.09 | -7.50% | 42 | 10,003 | 28.09% |
| JPM250321P00140000 | 2024-05-06 12:48PM EDT | 2025-03-21 | 1.99 | 1.48 | 2.01 | 0.00 | - | 40 | 100 | 28.93% |
| JPM250620P00140000 | 2024-05-09 10:33AM EDT | 2025-06-20 | 2.30 | 1.88 | 2.40 | 0.00 | - | 1 | 743 | 26.75% |
| JPM251219P00140000 | 2024-05-10 12:04PM EDT | 2025-12-19 | 3.80 | 2.12 | 3.90 | -0.20 | -5.00% | 10 | 1,471 | 25.73% |
| JPM260116P00140000 | 2024-04-30 9:32AM EDT | 2026-01-16 | 4.50 | 2.14 | 4.25 | 0.00 | - | 10 | 114 | 25.86% |
© 2024 Yahoo. All rights reserved.