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
60,786.18 -1,664.22 (-2.66%) CMC Crypto 200
1,255.69 -102.32 (-7.53%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00170000 | 2024-05-08 9:43AM EDT | 2024-05-10 | 22.46 | 26.95 | 30.85 | 0.00 | - | 1 | 20 | 155.86% |
| JPM240517C00170000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 29.01 | 28.85 | 29.35 | +1.34 | +4.84% | 34 | 1,192 | 63.97% |
| JPM240524C00170000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 20.68 | 28.50 | 30.00 | 0.00 | - | 1 | 10 | 50.29% |
| JPM240531C00170000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 26.70 | 28.75 | 29.95 | 0.00 | - | 12 | 8 | 51.49% |
| JPM240621C00170000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 30.24 | 29.90 | 30.40 | +1.99 | +7.04% | 3 | 5,691 | 40.41% |
| JPM240719C00170000 | 2024-05-10 3:09PM EDT | 2024-07-19 | 30.70 | 30.45 | 31.00 | +2.20 | +7.72% | 2 | 2,056 | 34.74% |
| JPM240816C00170000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 30.00 | 29.80 | 31.40 | 0.00 | - | 2 | 189 | 31.13% |
| JPM240920C00170000 | 2024-05-08 10:29AM EDT | 2024-09-20 | 32.55 | 32.40 | 32.80 | +5.55 | +20.56% | 1 | 2,474 | 31.45% |
| JPM241018C00170000 | 2024-05-09 3:20PM EDT | 2024-10-18 | 31.60 | 33.15 | 33.45 | 0.00 | - | 2 | 459 | 30.43% |
| JPM241115C00170000 | 2024-05-08 3:05PM EDT | 2024-11-15 | 30.60 | 33.85 | 34.20 | 0.00 | - | 2 | 475 | 29.98% |
| JPM241220C00170000 | 2024-05-07 2:36PM EDT | 2024-12-20 | 29.55 | 35.25 | 35.60 | 0.00 | - | 1 | 207 | 30.64% |
| JPM250117C00170000 | 2024-05-08 1:06PM EDT | 2025-01-17 | 31.93 | 36.05 | 36.60 | 0.00 | - | 25 | 4,170 | 30.91% |
| JPM250321C00170000 | 2024-05-09 2:33PM EDT | 2025-03-21 | 35.69 | 37.85 | 38.20 | 0.00 | - | 2 | 132 | 30.45% |
| JPM250620C00170000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 36.42 | 38.00 | 40.55 | 0.00 | - | 13 | 2,856 | 30.34% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 43.70 | 47.00 | 0.00 | - | 15 | 457 | 32.93% |
| JPM260116C00170000 | 2024-05-09 11:18AM EDT | 2026-01-16 | 43.30 | 43.95 | 47.25 | 0.00 | - | 1 | 499 | 32.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00170000 | 2024-05-09 10:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,442 | 103.13% |
| JPM240517P00170000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 5,045 | 41.41% |
| JPM240524P00170000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 11 | 108 | 36.13% |
| JPM240531P00170000 | 2024-05-09 11:42AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 10 | 96 | 31.35% |
| JPM240607P00170000 | 2024-05-09 12:23PM EDT | 2024-06-07 | 0.17 | 0.12 | 0.13 | 0.00 | - | 4 | 47 | 28.03% |
| JPM240614P00170000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 0.23 | 0.16 | 0.18 | 0.00 | - | 1 | 4 | 26.51% |
| JPM240621P00170000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 44 | 3,689 | 24.90% |
| JPM240719P00170000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.60 | 0.56 | 0.59 | -0.09 | -13.04% | 17 | 2,426 | 23.89% |
| JPM240816P00170000 | 2024-05-10 9:40AM EDT | 2024-08-16 | 0.97 | 0.91 | 0.95 | -0.11 | -10.19% | 7 | 1,381 | 22.74% |
| JPM240920P00170000 | 2024-05-10 11:35AM EDT | 2024-09-20 | 1.42 | 1.34 | 1.38 | -0.22 | -13.41% | 126 | 1,468 | 21.67% |
| JPM241018P00170000 | 2024-05-10 10:51AM EDT | 2024-10-18 | 2.10 | 2.05 | 2.10 | -0.67 | -24.19% | 2 | 344 | 22.46% |
| JPM241115P00170000 | 2024-05-08 10:51AM EDT | 2024-11-15 | 3.35 | 2.52 | 2.57 | 0.00 | - | 3 | 191 | 22.22% |
| JPM241220P00170000 | 2024-05-10 12:21PM EDT | 2024-12-20 | 3.10 | 3.00 | 3.10 | -0.38 | -10.92% | 4 | 539 | 21.86% |
| JPM250117P00170000 | 2024-05-10 11:49AM EDT | 2025-01-17 | 3.85 | 3.75 | 3.80 | -0.25 | -6.10% | 1 | 2,669 | 22.30% |
| JPM250321P00170000 | 2024-05-10 11:35AM EDT | 2025-03-21 | 4.90 | 4.65 | 4.85 | -0.40 | -7.55% | 215 | 106 | 22.09% |
| JPM250620P00170000 | 2024-05-10 12:36PM EDT | 2025-06-20 | 6.10 | 5.30 | 7.20 | -0.65 | -9.63% | 34 | 6,165 | 23.35% |
| JPM251219P00170000 | 2024-05-08 1:51PM EDT | 2025-12-19 | 9.97 | 8.85 | 9.10 | 0.00 | - | 8 | 85 | 21.87% |
| JPM260116P00170000 | 2024-05-10 2:13PM EDT | 2026-01-16 | 9.50 | 9.40 | 9.60 | -0.74 | -7.23% | 70 | 2,693 | 21.99% |
© 2024 Yahoo. All rights reserved.