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
60,654.33 -1,801.69 (-2.88%) CMC Crypto 200
1,256.04 -101.96 (-7.51%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00180000 | 2024-05-10 1:55PM EDT | 2024-05-10 | 18.95 | 18.80 | 20.50 | +1.30 | +7.37% | 14 | 155 | 152.34% |
| JPM240517C00180000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 19.17 | 19.10 | 19.35 | +2.23 | +13.16% | 15 | 5,439 | 47.31% |
| JPM240524C00180000 | 2024-05-08 2:21PM EDT | 2024-05-24 | 15.30 | 19.20 | 19.90 | 0.00 | - | 2 | 217 | 42.68% |
| JPM240531C00180000 | 2024-05-09 11:41AM EDT | 2024-05-31 | 17.36 | 19.25 | 20.05 | 0.00 | - | 5 | 112 | 36.77% |
| JPM240607C00180000 | 2024-05-10 10:42AM EDT | 2024-06-07 | 20.45 | 18.05 | 21.75 | +2.76 | +15.60% | 3 | 52 | 44.42% |
| JPM240614C00180000 | 2024-05-09 9:35AM EDT | 2024-06-14 | 17.02 | 18.50 | 20.55 | 0.00 | - | 1 | 1 | 32.37% |
| JPM240621C00180000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 20.53 | 20.30 | 20.65 | +1.83 | +9.79% | 15 | 7,122 | 30.24% |
| JPM240719C00180000 | 2024-05-10 10:58AM EDT | 2024-07-19 | 21.36 | 21.15 | 21.50 | +1.85 | +9.48% | 12 | 2,377 | 27.33% |
| JPM240816C00180000 | 2024-05-08 12:06PM EDT | 2024-08-16 | 22.35 | 22.20 | 22.40 | +5.02 | +28.97% | 3 | 421 | 26.25% |
| JPM240920C00180000 | 2024-05-10 1:28PM EDT | 2024-09-20 | 23.47 | 23.75 | 24.00 | +6.10 | +35.12% | 4 | 2,259 | 26.94% |
| JPM241018C00180000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 24.88 | 24.70 | 24.95 | +2.22 | +9.80% | 2 | 157 | 26.75% |
| JPM241115C00180000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 24.00 | 25.80 | 26.25 | 0.00 | - | 2 | 176 | 27.46% |
| JPM241220C00180000 | 2024-05-06 2:49PM EDT | 2024-12-20 | 21.83 | 27.30 | 27.70 | 0.00 | - | 1 | 729 | 27.99% |
| JPM250117C00180000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 23.47 | 28.25 | 28.80 | 0.00 | - | 1 | 3,392 | 28.33% |
| JPM250321C00180000 | 2024-05-09 10:56AM EDT | 2025-03-21 | 28.74 | 29.55 | 30.60 | 0.00 | - | 1 | 55 | 28.15% |
| JPM250620C00180000 | 2024-05-10 1:45PM EDT | 2025-06-20 | 33.20 | 32.95 | 33.25 | +1.65 | +5.23% | 2 | 3,013 | 28.38% |
| JPM251219C00180000 | 2024-04-30 3:51PM EDT | 2025-12-19 | 32.50 | 36.90 | 38.10 | 0.00 | - | 1 | 259 | 28.95% |
| JPM260116C00180000 | 2024-05-09 2:40PM EDT | 2026-01-16 | 36.90 | 37.20 | 41.00 | 0.00 | - | 2 | 748 | 31.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00180000 | 2024-05-10 12:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,280 | 68.75% |
| JPM240517P00180000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 733 | 6,871 | 31.45% |
| JPM240524P00180000 | 2024-05-10 10:20AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 16 | 3,341 | 27.05% |
| JPM240531P00180000 | 2024-05-10 2:17PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 29 | 497 | 23.39% |
| JPM240607P00180000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 0.26 | 0.23 | 0.24 | -0.07 | -21.21% | 10 | 256 | 21.53% |
| JPM240614P00180000 | 2024-05-10 12:48PM EDT | 2024-06-14 | 0.36 | 0.32 | 0.35 | -0.12 | -25.00% | 4 | 292 | 20.95% |
| JPM240621P00180000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.44 | -0.12 | -21.82% | 232 | 9,581 | 20.19% |
| JPM240719P00180000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 1.29 | 1.28 | 1.31 | -0.24 | -15.69% | 99 | 1,694 | 21.29% |
| JPM240816P00180000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 1.91 | 1.89 | 1.92 | -0.31 | -13.96% | 35 | 563 | 20.58% |
| JPM240920P00180000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 2.54 | 2.54 | 2.58 | -0.32 | -11.19% | 10 | 2,245 | 19.82% |
| JPM241018P00180000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 3.67 | 3.55 | 3.65 | -0.33 | -8.25% | 1 | 603 | 20.90% |
| JPM241115P00180000 | 2024-05-10 2:21PM EDT | 2024-11-15 | 4.30 | 4.15 | 4.30 | -0.31 | -6.72% | 10 | 931 | 20.81% |
| JPM241220P00180000 | 2024-05-10 3:04PM EDT | 2024-12-20 | 4.91 | 4.85 | 4.95 | -0.44 | -8.22% | 8 | 460 | 20.48% |
| JPM250117P00180000 | 2024-05-09 2:56PM EDT | 2025-01-17 | 5.78 | 5.70 | 5.80 | -0.52 | -8.25% | 2 | 1,883 | 20.94% |
| JPM250321P00180000 | 2024-05-10 10:38AM EDT | 2025-03-21 | 6.95 | 6.75 | 6.95 | -0.52 | -6.96% | 67 | 1,101 | 20.64% |
| JPM250620P00180000 | 2024-05-10 10:58AM EDT | 2025-06-20 | 8.70 | 8.50 | 8.70 | -0.55 | -5.95% | 16 | 2,943 | 20.68% |
| JPM251219P00180000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 13.70 | 11.25 | 12.15 | 0.00 | - | 2 | 130 | 21.14% |
| JPM260116P00180000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 13.95 | 11.70 | 12.30 | 0.00 | - | 9 | 263 | 20.82% |
© 2024 Yahoo. All rights reserved.