NYSE - Nasdaq Real Time Price • USD
JPMorgan Chase & Co. (JPM)
As of 3:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00095000 | 4/16/2024 3:37 PM | 95 | 85.35 | 97.45 | 100.40 | 0.00 | 0.00% | 3 | 1 | 819.14% |
| JPM240426C00100000 | 4/19/2024 6:01 PM | 100 | 84.40 | 92.50 | 95.00 | 0.00 | 0.00% | 40 | 20 | 705.86% |
| JPM240426C00150000 | 3/28/2024 3:36 PM | 150 | 49.76 | 43.10 | 45.65 | 0.00 | 0.00% | 1 | 0 | 226.56% |
| JPM240426C00155000 | 3/25/2024 1:47 PM | 155 | 41.63 | 34.95 | 37.45 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM240426C00160000 | 4/19/2024 1:59 PM | 160 | 22.40 | 33.30 | 35.20 | 0.00 | 0.00% | 3 | 10 | 267.38% |
| JPM240426C00170000 | 4/26/2024 2:49 PM | 170 | 23.73 | 24.10 | 24.50 | 0.12 | 0.51% | 2 | 54 | 107.03% |
| JPM240426C00172500 | 4/19/2024 2:20 PM | 172.5 | 10.25 | 20.95 | 22.00 | 0.00 | 0.00% | 25 | 40 | 133.20% |
| JPM240426C00175000 | 4/26/2024 2:33 PM | 175 | 19.20 | 19.25 | 19.50 | 1.20 | 6.67% | 1 | 108 | 103.91% |
| JPM240426C00177500 | 4/24/2024 2:08 PM | 177.5 | 16.48 | 16.10 | 17.10 | 1.73 | 11.73% | 1 | 113 | 115.23% |
| JPM240426C00180000 | 4/26/2024 6:12 PM | 180 | 14.35 | 14.30 | 14.55 | 1.60 | 12.55% | 191 | 3,537 | 85.94% |
| JPM240426C00182500 | 4/26/2024 6:07 PM | 182.5 | 11.73 | 11.70 | 12.10 | 0.59 | 5.30% | 258 | 1,361 | 70.70% |
| JPM240426C00185000 | 4/26/2024 6:27 PM | 185 | 9.38 | 9.35 | 9.60 | 1.19 | 14.53% | 541 | 2,965 | 64.06% |
| JPM240426C00187500 | 4/26/2024 6:56 PM | 187.5 | 6.85 | 6.80 | 7.00 | 1.21 | 21.45% | 71 | 2,956 | 51.76% |
| JPM240426C00190000 | 4/26/2024 6:53 PM | 190 | 4.40 | 4.30 | 4.45 | 0.75 | 20.55% | 549 | 2,553 | 34.38% |
| JPM240426C00192500 | 4/26/2024 6:54 PM | 192.5 | 1.82 | 1.82 | 2.01 | 0.48 | 35.82% | 2,723 | 3,260 | 20.95% |
| JPM240426C00195000 | 4/26/2024 6:55 PM | 195 | 0.01 | 0.01 | 0.02 | -0.28 | -96.55% | 8,742 | 2,954 | 5.18% |
| JPM240426C00197500 | 4/26/2024 5:22 PM | 197.5 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 913 | 2,845 | 16.80% |
| JPM240426C00200000 | 4/26/2024 2:06 PM | 200 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 2,544 | 24.22% |
| JPM240426C00202500 | 4/26/2024 2:00 PM | 202.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 462 | 33.59% |
| JPM240426C00205000 | 4/26/2024 6:06 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,254 | 42.19% |
| JPM240426C00207500 | 4/25/2024 1:39 PM | 207.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 308 | 50.00% |
| JPM240426C00210000 | 4/25/2024 2:26 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,281 | 53.13% |
| JPM240426C00215000 | 4/25/2024 1:30 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 537 | 68.75% |
| JPM240426C00220000 | 4/25/2024 1:57 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 306 | 81.25% |
| JPM240426C00225000 | 4/11/2024 7:32 PM | 225 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 103 | 149 | 93.75% |
| JPM240426C00230000 | 4/16/2024 1:30 PM | 230 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 222 | 109.38% |
| JPM240426C00235000 | 4/8/2024 7:15 PM | 235 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 14 | 118.75% |
| JPM240426C00240000 | 4/2/2024 3:26 PM | 240 | 0.05 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 3 | 184.38% |
| JPM240426C00245000 | 4/8/2024 1:55 PM | 245 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 143.75% |
| JPM240426C00255000 | 4/2/2024 5:04 PM | 255 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | - | 1 | 228.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00095000 | 4/19/2024 7:32 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,350 | 1,383 | 425.00% |
| JPM240426P00100000 | 4/19/2024 7:33 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3,500 | 3,500 | 393.75% |
| JPM240426P00115000 | 4/1/2024 3:37 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 40 | 312.50% |
| JPM240426P00125000 | 4/16/2024 2:30 PM | 125 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 268.75% |
| JPM240426P00130000 | 4/17/2024 3:04 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 10 | 243.75% |
| JPM240426P00135000 | 4/8/2024 4:26 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 225.00% |
| JPM240426P00140000 | 4/18/2024 2:03 PM | 140 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 132 | 200.00% |
| JPM240426P00145000 | 4/12/2024 5:47 PM | 145 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 21 | 181.25% |
| JPM240426P00150000 | 4/24/2024 6:05 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 68 | 162.50% |
| JPM240426P00155000 | 4/22/2024 6:16 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 546 | 143.75% |
| JPM240426P00157500 | 4/19/2024 2:05 PM | 157.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 90 | 134.38% |
| JPM240426P00160000 | 4/22/2024 1:37 PM | 160 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 215 | 125.00% |
| JPM240426P00162500 | 4/23/2024 2:58 PM | 162.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 96 | 115.63% |
| JPM240426P00165000 | 4/25/2024 1:43 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 367 | 106.25% |
| JPM240426P00167500 | 4/22/2024 3:53 PM | 167.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 83 | 96.88% |
| JPM240426P00170000 | 4/26/2024 2:24 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,080 | 87.50% |
| JPM240426P00172500 | 4/25/2024 7:58 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 63 | 323 | 79.69% |
| JPM240426P00175000 | 4/26/2024 2:24 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 2,116 | 71.88% |
| JPM240426P00177500 | 4/26/2024 2:39 PM | 177.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 750 | 67.19% |
| JPM240426P00180000 | 4/26/2024 6:52 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,586 | 53.13% |
| JPM240426P00182500 | 4/26/2024 5:49 PM | 182.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 145 | 1,864 | 48.44% |
| JPM240426P00185000 | 4/26/2024 6:11 PM | 185 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 130 | 2,438 | 39.06% |
| JPM240426P00187500 | 4/26/2024 5:00 PM | 187.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 1,707 | 28.91% |
| JPM240426P00190000 | 4/26/2024 6:52 PM | 190 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 878 | 3,005 | 19.53% |
| JPM240426P00192500 | 4/26/2024 6:50 PM | 192.5 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 7,647 | 2,004 | 9.18% |
| JPM240426P00195000 | 4/26/2024 6:47 PM | 195 | 0.55 | 0.59 | 0.69 | -1.21 | -68.75% | 512 | 122 | 0.00% |
| JPM240426P00197500 | 4/26/2024 5:14 PM | 197.5 | 3.52 | 3.05 | 3.25 | -0.12 | -3.30% | 119 | 9 | 16.80% |
| JPM240426P00200000 | 4/25/2024 1:30 PM | 200 | 7.28 | 5.50 | 5.70 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| JPM240426P00202500 | 4/22/2024 3:26 PM | 202.5 | 15.55 | 7.95 | 8.35 | 0.00 | 0.00% | 34 | 0 | 49.61% |
| JPM240426P00205000 | 4/26/2024 3:21 PM | 205 | 11.80 | 10.50 | 10.75 | -5.65 | -32.38% | 13 | 0 | 45.31% |
| JPM240426P00210000 | 4/22/2024 2:04 PM | 210 | 22.46 | 15.30 | 15.75 | 0.00 | 0.00% | 5 | 0 | 62.50% |
| JPM240426P00215000 | 4/18/2024 7:52 PM | 215 | 33.46 | 20.50 | 20.80 | 0.00 | 0.00% | - | 0 | 93.36% |
| JPM240426P00225000 | 3/22/2024 7:16 PM | 225 | 28.71 | 38.20 | 41.50 | 0.00 | 0.00% | 4 | 0 | 481.98% |
Related Tickers
BAC Bank of America Corporation
37.96
+0.14%
C Citigroup Inc.
62.76
+1.56%
WFC Wells Fargo & Company
60.40
+0.78%
RY.TO Royal Bank of Canada
134.38
+0.68%
TD.TO The Toronto-Dominion Bank
81.11
+0.43%
UBS UBS Group AG
27.44
-0.20%
BNS.TO The Bank of Nova Scotia
63.64
+0.78%
TD The Toronto-Dominion Bank
59.39
+0.47%
HSBC HSBC Holdings plc
41.96
+0.36%
BCS Barclays PLC
10.43
+0.68%