Singapore markets open in 7 hours 42 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,063.39 +52.79 (+1.05%) Dow
38,466.87 +226.89 (+0.59%) Nasdaq
15,667.86 +216.56 (+1.40%) Bitcoin USD
66,653.71 +292.36 (+0.44%) CMC Crypto 200
1,436.42 +21.66 (+1.53%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 2024-04-26 | 22.40 | 30.45 | 33.05 | 0.00 | - | 3 | 10 | 89.45% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 24.40 | 31.20 | 32.75 | 0.00 | - | 12 | 10 | 62.89% |
| JPM240517C00160000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 31.96 | 32.05 | 32.75 | +1.91 | +6.36% | 1 | 387 | 53.78% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 2024-05-24 | 25.08 | 32.25 | 33.10 | 0.00 | - | 25 | 25 | 51.17% |
| JPM240531C00160000 | 2024-04-12 3:02PM EDT | 2024-05-31 | 25.60 | 32.35 | 33.30 | 0.00 | - | 4 | 2 | 48.07% |
| JPM240621C00160000 | 2024-04-19 1:14PM EDT | 2024-06-21 | 26.66 | 33.40 | 34.10 | 0.00 | - | 3 | 6,527 | 43.82% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 2024-07-19 | 30.80 | 33.90 | 34.30 | 0.00 | - | 100 | 869 | 37.15% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 2024-08-16 | 31.00 | 34.35 | 35.05 | 0.00 | - | 1 | 37 | 35.34% |
| JPM240920C00160000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 35.34 | 35.60 | 35.95 | +5.64 | +18.99% | 24 | 1,597 | 33.90% |
| JPM241018C00160000 | 2024-04-16 12:03PM EDT | 2024-10-18 | 26.07 | 36.25 | 36.55 | 0.00 | - | 1 | 422 | 32.84% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 28.80 | 36.70 | 37.20 | 0.00 | - | 15 | 30 | 32.20% |
| JPM241220C00160000 | 2024-04-12 1:33PM EDT | 2024-12-20 | 32.05 | 38.00 | 38.50 | 0.00 | - | 7 | 109 | 32.74% |
| JPM250117C00160000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 38.80 | 38.85 | 39.20 | +6.70 | +20.87% | 120 | 4,868 | 32.46% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 38.45 | 39.75 | 40.75 | 0.00 | - | 9 | 45 | 32.06% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 2025-06-20 | 34.85 | 42.45 | 42.90 | 0.00 | - | 12 | 397 | 31.79% |
| JPM251219C00160000 | 2024-04-19 3:23PM EDT | 2025-12-19 | 40.85 | 46.20 | 46.65 | 0.00 | - | 9 | 954 | 31.35% |
| JPM260116C00160000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 44.92 | 46.15 | 47.10 | 0.00 | - | 4 | 197 | 31.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 62.50% |
| JPM240503P00160000 | 2024-04-23 9:53AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 100 | 135 | 45.12% |
| JPM240510P00160000 | 2024-04-23 12:42PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 1,956 | 169 | 39.36% |
| JPM240517P00160000 | 2024-04-23 11:36AM EDT | 2024-05-17 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 16 | 1,187 | 35.74% |
| JPM240524P00160000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 0.24 | 0.18 | 0.24 | 0.00 | - | 6 | 69 | 33.55% |
| JPM240531P00160000 | 2024-04-23 12:22PM EDT | 2024-05-31 | 0.22 | 0.19 | 0.25 | -0.07 | -24.14% | 10 | 40 | 30.62% |
| JPM240621P00160000 | 2024-04-23 12:48PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.42 | -0.07 | -14.89% | 39 | 10,233 | 27.27% |
| JPM240719P00160000 | 2024-04-23 10:50AM EDT | 2024-07-19 | 0.80 | 0.80 | 0.83 | -0.13 | -13.98% | 5 | 994 | 26.25% |
| JPM240816P00160000 | 2024-04-23 10:47AM EDT | 2024-08-16 | 1.12 | 1.11 | 1.14 | -0.33 | -22.76% | 5 | 472 | 24.81% |
| JPM240920P00160000 | 2024-04-23 12:35PM EDT | 2024-09-20 | 1.55 | 1.53 | 1.58 | -0.38 | -19.69% | 7 | 1,782 | 23.83% |
| JPM241018P00160000 | 2024-04-23 12:33PM EDT | 2024-10-18 | 2.16 | 2.14 | 2.19 | -1.29 | -37.39% | 3 | 711 | 24.23% |
| JPM241115P00160000 | 2024-04-17 1:30PM EDT | 2024-11-15 | 4.25 | 2.58 | 2.64 | 0.00 | - | 11 | 413 | 23.99% |
| JPM241220P00160000 | 2024-04-23 12:51PM EDT | 2024-12-20 | 3.07 | 3.00 | 3.15 | -0.98 | -24.20% | 2 | 976 | 23.62% |
| JPM250117P00160000 | 2024-04-22 11:30AM EDT | 2025-01-17 | 4.40 | 3.70 | 3.80 | 0.00 | - | 1 | 3,687 | 24.00% |
| JPM250321P00160000 | 2024-04-18 11:10AM EDT | 2025-03-21 | 5.95 | 4.40 | 4.50 | 0.00 | - | 1 | 160 | 23.12% |
| JPM250620P00160000 | 2024-04-22 1:10PM EDT | 2025-06-20 | 6.40 | 5.35 | 6.05 | 0.00 | - | 1 | 361 | 23.27% |
| JPM251219P00160000 | 2024-04-23 11:38AM EDT | 2025-12-19 | 8.35 | 8.20 | 8.60 | -1.53 | -15.49% | 149 | 1,021 | 23.03% |
| JPM260116P00160000 | 2024-04-22 1:29PM EDT | 2026-01-16 | 8.84 | 8.65 | 9.00 | -0.59 | -6.26% | 1 | 1,381 | 23.04% |
© 2024 Yahoo. All rights reserved.