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
60,248.47 -1,903.82 (-3.06%) CMC Crypto 200
1,250.28 -107.73 (-7.93%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00210000 | 2024-05-10 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 173 | 41.41% |
| JPM240517C00210000 | 2024-05-10 1:52PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 248 | 7,713 | 17.68% |
| JPM240524C00210000 | 2024-05-10 1:28PM EDT | 2024-05-24 | 0.23 | 0.26 | 0.27 | +0.02 | +9.52% | 144 | 92 | 18.60% |
| JPM240531C00210000 | 2024-05-10 1:47PM EDT | 2024-05-31 | 0.39 | 0.40 | 0.41 | +0.06 | +18.18% | 106 | 551 | 17.12% |
| JPM240607C00210000 | 2024-05-10 1:59PM EDT | 2024-06-07 | 0.65 | 0.62 | 0.64 | +0.13 | +25.00% | 27 | 1,093 | 16.94% |
| JPM240614C00210000 | 2024-05-10 1:48PM EDT | 2024-06-14 | 0.96 | 0.92 | 0.96 | +0.22 | +29.73% | 24 | 35 | 17.38% |
| JPM240621C00210000 | 2024-05-10 2:01PM EDT | 2024-06-21 | 1.23 | 1.22 | 1.24 | +0.21 | +20.59% | 740 | 27,683 | 17.46% |
| JPM240719C00210000 | 2024-05-10 2:01PM EDT | 2024-07-19 | 2.87 | 2.85 | 2.88 | +0.38 | +15.26% | 734 | 5,249 | 19.59% |
| JPM240816C00210000 | 2024-05-10 1:23PM EDT | 2024-08-16 | 4.10 | 4.10 | 4.15 | +0.50 | +13.89% | 513 | 1,722 | 20.10% |
| JPM240920C00210000 | 2024-05-10 1:15PM EDT | 2024-09-20 | 5.42 | 5.55 | 5.60 | +0.62 | +12.92% | 86 | 5,118 | 20.56% |
| JPM241018C00210000 | 2024-05-10 11:29AM EDT | 2024-10-18 | 6.78 | 6.90 | 7.00 | +0.38 | +5.94% | 101 | 1,965 | 21.49% |
| JPM241115C00210000 | 2024-05-10 1:15PM EDT | 2024-11-15 | 8.05 | 8.15 | 8.25 | +0.70 | +9.52% | 7 | 1,137 | 22.11% |
| JPM241220C00210000 | 2024-05-10 10:51AM EDT | 2024-12-20 | 9.65 | 9.55 | 9.70 | +0.65 | +7.22% | 2 | 1,141 | 22.71% |
| JPM250117C00210000 | 2024-05-10 11:35AM EDT | 2025-01-17 | 10.60 | 10.60 | 10.75 | +0.52 | +5.16% | 31 | 4,549 | 23.04% |
| JPM250321C00210000 | 2024-05-10 11:39AM EDT | 2025-03-21 | 12.90 | 12.65 | 13.05 | +1.05 | +8.86% | 50 | 409 | 23.76% |
| JPM250620C00210000 | 2024-05-10 12:23PM EDT | 2025-06-20 | 16.00 | 15.60 | 16.05 | +1.06 | +7.10% | 13 | 1,180 | 24.53% |
| JPM251219C00210000 | 2024-05-07 3:09PM EDT | 2025-12-19 | 17.31 | 20.80 | 22.30 | 0.00 | - | 6 | 596 | 26.59% |
| JPM260116C00210000 | 2024-05-10 1:52PM EDT | 2026-01-16 | 22.00 | 21.80 | 22.15 | +1.35 | +6.54% | 10 | 568 | 25.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 2024-05-10 | 28.85 | 10.90 | 11.30 | 0.00 | - | 16 | 0 | 61.52% |
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 16.75 | 10.90 | 11.15 | 0.00 | - | 8 | 0 | 23.24% |
| JPM240524P00210000 | 2024-05-09 12:19PM EDT | 2024-05-24 | 13.80 | 10.95 | 11.20 | 0.00 | - | 2 | 1 | 17.95% |
| JPM240531P00210000 | 2024-05-09 12:10PM EDT | 2024-05-31 | 13.65 | 10.75 | 11.25 | 0.00 | - | 5 | 6 | 15.53% |
| JPM240621P00210000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 11.48 | 11.35 | 12.30 | -1.33 | -10.38% | 12 | 31 | 17.95% |
| JPM240719P00210000 | 2024-05-10 12:33PM EDT | 2024-07-19 | 13.25 | 12.95 | 13.10 | -2.00 | -13.11% | 8 | 45 | 17.01% |
| JPM240816P00210000 | 2024-05-10 10:51AM EDT | 2024-08-16 | 13.75 | 13.55 | 13.85 | -5.35 | -28.01% | 111 | 26 | 16.61% |
| JPM240920P00210000 | 2024-05-08 11:26AM EDT | 2024-09-20 | 18.55 | 14.30 | 14.55 | 0.00 | - | 1 | 107 | 15.96% |
| JPM241018P00210000 | 2024-05-08 12:16PM EDT | 2024-10-18 | 19.25 | 15.45 | 15.65 | 0.00 | - | 1 | 82 | 16.83% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 17.41 | 21.20 | 22.55 | 0.00 | - | 19 | 43 | 28.08% |
| JPM241220P00210000 | 2024-05-02 11:32AM EDT | 2024-12-20 | 22.60 | 16.75 | 17.20 | 0.00 | - | 5 | 21 | 16.96% |
| JPM250117P00210000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 19.55 | 17.60 | 17.85 | 0.00 | - | 5 | 130 | 17.03% |
| JPM250321P00210000 | 2024-05-08 1:22PM EDT | 2025-03-21 | 21.70 | 18.60 | 18.85 | 0.00 | - | 14 | 57 | 16.65% |
| JPM250620P00210000 | 2024-04-26 12:55PM EDT | 2025-06-20 | 23.45 | 20.35 | 20.65 | 0.00 | - | 141 | 247 | 16.89% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 2026-01-16 | 29.66 | 23.95 | 24.30 | 0.00 | - | 1 | 4 | 17.31% |
© 2024 Yahoo. All rights reserved.