Singapore markets close in 3 hours 30 minutes
Straits Times Index
3,291.85 +25.90 (+0.79%) Nikkei
38,179.66 +105.68 (+0.28%) Hang Seng
18,957.41 +419.60 (+2.26%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,712.93 +1,183.37 (+1.92%) CMC Crypto 200
1,350.10 +50.00 (+3.84%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00195000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4,688 | 0 | 0.00% |
| JPM240517C00195000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4,747 | 0 | 0.00% |
| JPM240524C00195000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 4.70 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| JPM240531C00195000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 5.18 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| JPM240607C00195000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 5.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| JPM240614C00195000 | 2024-05-09 3:43PM EDT | 2024-06-14 | 6.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JPM240621C00195000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 0.00% |
| JPM240628C00195000 | 2024-05-09 2:50PM EDT | 2024-06-28 | 7.12 | 0.00 | 0.00 | 0.00 | - | 30 | - | 0.00% |
| JPM240719C00195000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 0.00% |
| JPM240816C00195000 | 2024-05-09 3:47PM EDT | 2024-08-16 | 10.19 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 0.00% |
| JPM240920C00195000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| JPM241018C00195000 | 2024-05-09 12:14PM EDT | 2024-10-18 | 12.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM241115C00195000 | 2024-05-09 3:56PM EDT | 2024-11-15 | 14.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM241220C00195000 | 2024-05-09 10:29AM EDT | 2024-12-20 | 16.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM250117C00195000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 17.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JPM250321C00195000 | 2024-05-08 11:44AM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250620C00195000 | 2024-05-09 2:47PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM251219C00195000 | 2024-05-09 11:04AM EDT | 2025-12-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM260116C00195000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00195000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,917 | 0 | 6.25% |
| JPM240517P00195000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,382 | 0 | 3.13% |
| JPM240524P00195000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 1.84 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 1.56% |
| JPM240531P00195000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 2.13 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 1.56% |
| JPM240607P00195000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 2.46 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| JPM240614P00195000 | 2024-05-09 12:24PM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| JPM240621P00195000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.78% |
| JPM240628P00195000 | 2024-05-09 12:58PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 6 | - | 0.78% |
| JPM240719P00195000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 5.31 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.78% |
| JPM240816P00195000 | 2024-05-09 3:46PM EDT | 2024-08-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 0.78% |
| JPM240920P00195000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.39% |
| JPM241018P00195000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| JPM241115P00195000 | 2024-05-08 12:00PM EDT | 2024-11-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| JPM241220P00195000 | 2024-05-09 10:20AM EDT | 2024-12-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.39% |
| JPM250117P00195000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| JPM250620P00195000 | 2024-05-08 12:13PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| JPM251219P00195000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.20% |
| JPM260116P00195000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 18.44 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.