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
60,815.62 -2,119.56 (-3.37%) 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:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00165000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 30.25 | 32.55 | 34.50 | 0.00 | - | 1 | 3,030 | 91.80% |
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 25.60 | 32.80 | 34.55 | 0.00 | - | 1 | 1 | 65.92% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 17.95 | 33.10 | 34.70 | 0.00 | - | - | 0 | 56.18% |
| JPM240621C00165000 | 2024-05-10 11:54AM EDT | 2024-06-21 | 35.09 | 33.80 | 36.20 | +3.17 | +9.93% | 2 | 5,674 | 52.31% |
| JPM240719C00165000 | 2024-05-01 2:09PM EDT | 2024-07-19 | 29.52 | 35.00 | 35.80 | 0.00 | - | 1 | 290 | 38.23% |
| JPM240816C00165000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 27.20 | 35.50 | 35.95 | 0.00 | - | 11 | 134 | 33.05% |
| JPM240920C00165000 | 2024-05-09 1:11PM EDT | 2024-09-20 | 37.05 | 35.80 | 37.25 | +1.85 | +5.26% | 1 | 2,909 | 33.31% |
| JPM241018C00165000 | 2024-05-09 2:53PM EDT | 2024-10-18 | 36.04 | 37.30 | 38.75 | 0.00 | - | 1 | 63 | 34.83% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 37.95 | 38.50 | 0.00 | - | 4 | 34 | 31.48% |
| JPM241220C00165000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 33.72 | 39.15 | 39.65 | 0.00 | - | 1 | 231 | 31.70% |
| JPM250117C00165000 | 2024-05-09 1:52PM EDT | 2025-01-17 | 40.14 | 39.70 | 40.40 | +1.69 | +4.40% | 1 | 2,830 | 31.53% |
| JPM250321C00165000 | 2024-05-09 2:08PM EDT | 2025-03-21 | 39.87 | 40.20 | 42.25 | 0.00 | - | 1 | 425 | 31.68% |
| JPM250620C00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 42.08 | 42.20 | 44.30 | 0.00 | - | 3 | 375 | 31.16% |
| JPM251219C00165000 | 2024-05-06 10:26AM EDT | 2025-12-19 | 41.40 | 46.25 | 48.25 | 0.00 | - | 1 | 409 | 30.89% |
| JPM260116C00165000 | 2024-04-29 10:35AM EDT | 2026-01-16 | 44.78 | 47.20 | 51.00 | 0.00 | - | 1 | 256 | 33.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00165000 | 2024-05-10 3:15PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 169 | 4,675 | 50.78% |
| JPM240524P00165000 | 2024-05-10 11:55AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 23 | 108 | 41.99% |
| JPM240531P00165000 | 2024-05-10 9:53AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 4 | 83 | 35.65% |
| JPM240607P00165000 | 2024-05-09 10:28AM EDT | 2024-06-07 | 0.13 | 0.08 | 0.10 | 0.00 | - | 1 | 41 | 31.84% |
| JPM240614P00165000 | 2024-05-09 3:38PM EDT | 2024-06-14 | 0.16 | 0.11 | 0.14 | 0.00 | - | 26 | 26 | 29.98% |
| JPM240621P00165000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 17 | 3,326 | 27.93% |
| JPM240628P00165000 | 2024-05-09 2:04PM EDT | 2024-06-28 | 0.25 | 0.00 | 1.54 | 0.00 | - | 1 | 1 | 42.09% |
| JPM240719P00165000 | 2024-05-10 12:56PM EDT | 2024-07-19 | 0.43 | 0.40 | 0.45 | -0.06 | -12.24% | 8 | 1,779 | 26.12% |
| JPM240816P00165000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 0.67 | 0.66 | 0.69 | -0.14 | -17.28% | 2 | 560 | 24.22% |
| JPM240920P00165000 | 2024-05-10 10:13AM EDT | 2024-09-20 | 1.05 | 0.99 | 1.03 | -0.14 | -11.76% | 3 | 1,922 | 22.91% |
| JPM241018P00165000 | 2024-05-08 2:39PM EDT | 2024-10-18 | 1.99 | 1.55 | 1.64 | 0.00 | - | 15 | 279 | 23.65% |
| JPM241115P00165000 | 2024-05-03 2:38PM EDT | 2024-11-15 | 3.10 | 1.96 | 2.07 | 0.00 | - | 1 | 126 | 23.43% |
| JPM241220P00165000 | 2024-05-09 12:17PM EDT | 2024-12-20 | 2.76 | 2.41 | 2.49 | 0.00 | - | 3 | 751 | 22.85% |
| JPM250117P00165000 | 2024-05-10 11:27AM EDT | 2025-01-17 | 3.10 | 3.00 | 3.15 | -0.35 | -10.14% | 8 | 2,306 | 23.36% |
| JPM250321P00165000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 4.13 | 3.85 | 4.10 | +0.13 | +3.25% | 68 | 587 | 23.05% |
| JPM250620P00165000 | 2024-05-10 10:09AM EDT | 2025-06-20 | 5.45 | 5.20 | 5.45 | -0.97 | -15.11% | 6 | 1,272 | 22.80% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 2025-12-19 | 9.30 | 7.30 | 10.50 | 0.00 | - | 378 | 465 | 25.88% |
| JPM260116P00165000 | 2024-05-10 10:10AM EDT | 2026-01-16 | 8.36 | 8.05 | 8.90 | -0.85 | -9.23% | 2 | 393 | 23.23% |
© 2024 Yahoo. All rights reserved.