Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
63,218.39 +1,886.16 (+3.08%) CMC Crypto 200
1,348.23 +48.13 (+3.70%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00200000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 12,950 | 5,207 | 13.58% |
| JPM240517C00200000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.99 | 0.99 | 1.01 | +0.33 | +50.00% | 8,886 | 15,343 | 16.21% |
| JPM240524C00200000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 2.07 | 2.10 | 2.19 | +0.51 | +32.69% | 1,101 | 2,688 | 19.81% |
| JPM240531C00200000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 2.47 | 2.48 | 2.59 | +0.52 | +26.67% | 316 | 1,886 | 18.62% |
| JPM240607C00200000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 3.02 | 2.97 | 3.10 | +0.28 | +10.22% | 980 | 652 | 18.62% |
| JPM240614C00200000 | 2024-05-09 3:46PM EDT | 2024-06-14 | 3.50 | 3.45 | 3.65 | +0.30 | +9.37% | 172 | 77 | 19.00% |
| JPM240621C00200000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.95 | 3.95 | 4.10 | +0.55 | +16.18% | 3,457 | 11,192 | 19.09% |
| JPM240628C00200000 | 2024-05-09 11:09AM EDT | 2024-06-28 | 4.25 | 3.55 | 4.75 | -0.09 | -2.07% | 2 | - | 19.96% |
| JPM240719C00200000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 6.05 | 6.00 | 6.15 | +0.67 | +12.45% | 805 | 3,967 | 20.83% |
| JPM240816C00200000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 7.55 | 7.45 | 7.60 | +0.80 | +11.85% | 1,032 | 2,085 | 21.19% |
| JPM240920C00200000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 9.27 | 9.20 | 9.35 | +0.72 | +8.42% | 151 | 2,764 | 21.89% |
| JPM241018C00200000 | 2024-05-09 3:32PM EDT | 2024-10-18 | 10.55 | 10.65 | 10.80 | +0.52 | +5.18% | 76 | 1,733 | 22.68% |
| JPM241115C00200000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 11.70 | 11.95 | 12.10 | +0.60 | +5.41% | 35 | 289 | 23.23% |
| JPM241220C00200000 | 2024-05-09 1:57PM EDT | 2024-12-20 | 12.90 | 13.50 | 13.65 | +0.05 | +0.39% | 33 | 1,021 | 23.85% |
| JPM250117C00200000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 14.70 | 14.60 | 15.00 | +0.39 | +2.73% | 32 | 4,631 | 24.56% |
| JPM250321C00200000 | 2024-05-09 3:27PM EDT | 2025-03-21 | 16.85 | 16.25 | 17.15 | +0.45 | +2.74% | 4 | 1,285 | 24.91% |
| JPM250620C00200000 | 2024-05-09 10:06AM EDT | 2025-06-20 | 20.00 | 19.75 | 21.10 | +0.30 | +1.52% | 1 | 610 | 26.71% |
| JPM251219C00200000 | 2024-05-08 1:45PM EDT | 2025-12-19 | 22.90 | 25.20 | 26.25 | 0.00 | - | 8 | 558 | 27.39% |
| JPM260116C00200000 | 2024-05-09 2:29PM EDT | 2026-01-16 | 26.12 | 25.40 | 26.25 | +3.16 | +13.76% | 15 | 2,711 | 26.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00200000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 2.51 | 1.81 | 3.35 | -1.54 | -38.02% | 22 | 12 | 31.28% |
| JPM240517P00200000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.25 | 3.25 | 3.35 | -1.15 | -26.14% | 261 | 63 | 14.75% |
| JPM240524P00200000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 4.35 | 4.15 | 4.30 | -1.15 | -20.91% | 24 | 48 | 17.35% |
| JPM240531P00200000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 4.50 | 4.40 | 4.55 | -3.30 | -42.31% | 72 | 27 | 15.80% |
| JPM240607P00200000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 5.50 | 4.55 | 5.70 | 0.00 | - | 3 | 12 | 19.08% |
| JPM240614P00200000 | 2024-05-09 10:21AM EDT | 2024-06-14 | 5.75 | 4.65 | 5.30 | 0.00 | - | 3 | 5 | 15.55% |
| JPM240621P00200000 | 2024-05-09 3:07PM EDT | 2024-06-21 | 5.75 | 5.35 | 5.45 | -0.70 | -10.85% | 34 | 1,048 | 14.82% |
| JPM240628P00200000 | 2024-05-09 12:36PM EDT | 2024-06-28 | 4.95 | 5.55 | 5.95 | 0.00 | - | 1 | - | 15.50% |
| JPM240719P00200000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 7.65 | 7.60 | 7.75 | -0.95 | -11.05% | 113 | 800 | 18.25% |
| JPM240816P00200000 | 2024-05-09 2:53PM EDT | 2024-08-16 | 8.72 | 8.50 | 8.65 | -0.62 | -6.64% | 409 | 585 | 17.68% |
| JPM240920P00200000 | 2024-05-09 3:36PM EDT | 2024-09-20 | 9.45 | 9.30 | 9.45 | -0.65 | -6.44% | 36 | 1,702 | 16.90% |
| JPM241018P00200000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 10.80 | 10.65 | 10.85 | -3.95 | -26.78% | 50 | 346 | 18.04% |
| JPM241115P00200000 | 2024-05-09 2:59PM EDT | 2024-11-15 | 11.85 | 11.45 | 11.70 | -0.60 | -4.82% | 10 | 279 | 18.16% |
| JPM241220P00200000 | 2024-05-09 1:02PM EDT | 2024-12-20 | 12.70 | 12.20 | 12.40 | -0.10 | -0.78% | 54 | 248 | 17.83% |
| JPM250117P00200000 | 2024-05-09 1:55PM EDT | 2025-01-17 | 13.70 | 13.10 | 13.30 | -0.80 | -5.52% | 7 | 266 | 18.19% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 17.50 | 14.30 | 15.45 | 0.00 | - | 10 | 31 | 19.21% |
| JPM250620P00200000 | 2024-05-09 2:29PM EDT | 2025-06-20 | 16.65 | 15.95 | 16.60 | -1.60 | -8.77% | 1 | 965 | 18.32% |
| JPM251219P00200000 | 2024-04-25 10:00AM EDT | 2025-12-19 | 22.40 | 19.55 | 20.50 | 0.00 | - | 40 | 672 | 19.14% |
| JPM260116P00200000 | 2024-05-09 2:29PM EDT | 2026-01-16 | 20.70 | 20.05 | 21.00 | -2.40 | -10.39% | 37 | 73 | 19.19% |
© 2024 Yahoo. All rights reserved.