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
60,770.76 -1,156.73 (-1.87%) CMC Crypto 200
1,264.82 -93.19 (-6.86%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 93.75% |
| JPM240517C00230000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.11 | 0.00 | - | 10 | 562 | 48.15% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 35.65% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.13 | 0.00 | - | - | 2 | 29.79% |
| JPM240621C00230000 | 2024-05-10 12:20PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 5 | 21,009 | 19.04% |
| JPM240719C00230000 | 2024-05-10 12:57PM EDT | 2024-07-19 | 0.29 | 0.29 | 0.30 | +0.02 | +7.41% | 275 | 946 | 19.14% |
| JPM240816C00230000 | 2024-05-10 10:32AM EDT | 2024-08-16 | 0.68 | 0.64 | 0.67 | +0.16 | +30.77% | 16 | 915 | 19.18% |
| JPM240920C00230000 | 2024-05-10 12:14PM EDT | 2024-09-20 | 1.28 | 1.20 | 1.25 | +0.24 | +23.08% | 53 | 3,364 | 19.29% |
| JPM241018C00230000 | 2024-05-09 3:50PM EDT | 2024-10-18 | 2.05 | 1.99 | 2.04 | +0.17 | +9.04% | 25 | 511 | 20.29% |
| JPM241115C00230000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 2.39 | 2.72 | 2.79 | 0.00 | - | 10 | 139 | 20.81% |
| JPM241220C00230000 | 2024-05-10 10:04AM EDT | 2024-12-20 | 3.74 | 3.65 | 3.70 | +1.29 | +52.65% | 1 | 1,001 | 21.22% |
| JPM250117C00230000 | 2024-05-10 11:27AM EDT | 2025-01-17 | 4.45 | 4.40 | 4.55 | +0.24 | +5.70% | 39 | 2,245 | 21.73% |
| JPM250321C00230000 | 2024-05-10 11:05AM EDT | 2025-03-21 | 6.15 | 6.00 | 6.15 | +0.58 | +10.41% | 36 | 1,044 | 22.14% |
| JPM250620C00230000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 6.27 | 8.50 | 8.65 | 0.00 | - | 47 | 1,241 | 22.98% |
| JPM251219C00230000 | 2024-05-09 3:38PM EDT | 2025-12-19 | 12.97 | 13.25 | 13.55 | 0.00 | - | 3 | 700 | 24.37% |
| JPM260116C00230000 | 2024-05-10 10:45AM EDT | 2026-01-16 | 14.01 | 13.80 | 14.15 | +3.41 | +32.17% | 1 | 295 | 24.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 2024-05-17 | 46.65 | 30.60 | 31.55 | 0.00 | - | 650 | 0 | 51.07% |
| JPM240621P00230000 | 2024-05-09 10:06AM EDT | 2024-06-21 | 30.80 | 30.85 | 31.50 | -2.20 | -6.67% | 2 | 2 | 20.85% |
| JPM240719P00230000 | 2024-05-06 9:51AM EDT | 2024-07-19 | 38.70 | 30.90 | 31.50 | 0.00 | - | 1 | 0 | 16.26% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 30.95 | 31.40 | 0.00 | - | 1 | 0 | 10.74% |
| JPM240920P00230000 | 2024-05-10 10:38AM EDT | 2024-09-20 | 31.00 | 30.85 | 31.50 | -6.45 | -17.22% | 1 | 0 | 11.89% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 36.25 | 31.10 | 31.70 | 0.00 | - | 2 | 0 | 12.82% |
| JPM241115P00230000 | 2024-05-10 11:37AM EDT | 2024-11-15 | 31.75 | 31.50 | 31.85 | -0.30 | -0.94% | 2 | 0 | 12.81% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 2024-12-20 | 33.20 | 38.65 | 40.30 | 0.00 | - | 1 | 0 | 31.40% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 37.20 | 32.10 | 32.45 | 0.00 | - | 2 | 7 | 13.48% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 28.89% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 2025-06-20 | 34.15 | 38.60 | 39.20 | 0.00 | - | 2 | 0 | 21.87% |
| JPM260116P00230000 | 2024-05-07 2:47PM EDT | 2026-01-16 | 40.85 | 35.95 | 37.45 | 0.00 | - | 28 | 28 | 15.78% |
© 2024 Yahoo. All rights reserved.