Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,997.60 -74.03 (-1.46%) Dow
37,798.62 -662.30 (-1.72%) Nasdaq
15,414.07 -298.68 (-1.90%) Bitcoin USD
63,325.93 -2,902.00 (-4.38%) CMC Crypto 200
1,368.73 -13.84 (-1.00%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00145000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 40.74 | 46.70 | 50.75 | 0.00 | - | 3 | 52 | 84.01% |
| JPM240621C00145000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 47.44 | 47.65 | 51.10 | 0.00 | - | 4 | 2,576 | 58.42% |
| JPM240719C00145000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 49.70 | 48.10 | 51.85 | 0.00 | - | 1 | 9 | 51.67% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 41.65 | 49.15 | 53.00 | 0.00 | - | 1 | 355 | 50.92% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 2024-10-18 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 2024-12-20 | 43.35 | 52.15 | 54.60 | 0.00 | - | 69 | 106 | 44.33% |
| JPM250117C00145000 | 2024-04-24 12:52PM EDT | 2025-01-17 | 51.65 | 52.70 | 53.95 | 0.00 | - | 4 | 2,351 | 40.36% |
| JPM250321C00145000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 46.55 | 53.40 | 55.00 | 0.00 | - | 1 | 8 | 38.61% |
| JPM250620C00145000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 53.85 | 54.70 | 56.40 | 0.00 | - | 3 | 266 | 36.81% |
| JPM251219C00145000 | 2024-04-24 11:08AM EDT | 2025-12-19 | 57.25 | 57.50 | 60.15 | 0.00 | - | 1 | 422 | 36.32% |
| JPM260116C00145000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 52.40 | 57.00 | 60.40 | 0.00 | - | 13 | 133 | 35.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 125.00% |
| JPM240503P00145000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 77 | 67.19% |
| JPM240517P00145000 | 2024-04-24 11:03AM EDT | 2024-05-17 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 1,773 | 52.64% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.09 | 0.13 | 0.00 | - | - | 8 | 41.50% |
| JPM240621P00145000 | 2024-04-22 2:11PM EDT | 2024-06-21 | 0.23 | 0.19 | 0.23 | 0.00 | - | 15 | 5,405 | 36.18% |
| JPM240719P00145000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 0.39 | 0.37 | 0.41 | -0.05 | -11.11% | 20 | 181 | 32.86% |
| JPM240816P00145000 | 2024-04-23 9:37AM EDT | 2024-08-16 | 0.54 | 0.51 | 0.57 | 0.00 | - | 1 | 91 | 30.40% |
| JPM240920P00145000 | 2024-04-22 1:02PM EDT | 2024-09-20 | 0.87 | 0.71 | 0.78 | 0.00 | - | 38 | 3,779 | 28.39% |
| JPM241018P00145000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 1.05 | 1.04 | 1.09 | 0.00 | - | 1 | 105 | 28.11% |
| JPM241115P00145000 | 2024-04-23 2:06PM EDT | 2024-11-15 | 1.32 | 1.30 | 1.38 | 0.00 | - | 16 | 95 | 27.67% |
| JPM241220P00145000 | 2024-04-24 2:38PM EDT | 2024-12-20 | 1.63 | 1.59 | 1.68 | 0.00 | - | 12 | 265 | 26.92% |
| JPM250117P00145000 | 2024-04-24 11:16AM EDT | 2025-01-17 | 2.12 | 2.01 | 2.11 | 0.00 | - | 21 | 5,201 | 27.14% |
| JPM250321P00145000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 2.57 | 2.23 | 2.71 | 0.00 | - | 18 | 292 | 26.31% |
| JPM250620P00145000 | 2024-04-24 10:20AM EDT | 2025-06-20 | 3.60 | 1.56 | 5.70 | 0.00 | - | 1 | 664 | 30.17% |
| JPM251219P00145000 | 2024-04-19 10:56AM EDT | 2025-12-19 | 6.55 | 3.50 | 5.50 | 0.00 | - | 2 | 2,931 | 24.87% |
| JPM260116P00145000 | 2024-04-22 1:29PM EDT | 2026-01-16 | 6.09 | 4.80 | 6.75 | 0.00 | - | 2 | 3,420 | 26.39% |
© 2024 Yahoo. All rights reserved.