NYSE - Delayed Quote USD

JPMorgan Chase & Co. (JPM)

193.08 +0.94 (+0.49%)
At close: April 24 at 4:00 PM EDT
192.10 -0.98 (-0.51%)
Pre-Market: 8:45 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 3 1 0.00%
JPM240426C00100000 4/19/2024 6:01 PM 100 84.40 0.00 0.00 0.00 0.00% 40 20 0.00%
JPM240426C00150000 3/28/2024 3:36 PM 150 49.76 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 3 10 0.00%
JPM240426C00170000 4/22/2024 6:26 PM 170 20.30 0.00 0.00 0.00 0.00% 2 54 0.00%
JPM240426C00172500 4/19/2024 2:20 PM 172.5 10.25 0.00 0.00 0.00 0.00% 25 40 0.00%
JPM240426C00175000 4/24/2024 7:58 PM 175 18.12 0.00 0.00 0.00 0.00% 3 108 0.00%
JPM240426C00177500 4/24/2024 2:08 PM 177.5 14.75 0.00 0.00 0.00 0.00% 1 113 0.00%
JPM240426C00180000 4/24/2024 7:58 PM 180 13.22 0.00 0.00 0.00 0.00% 27 3,565 0.00%
JPM240426C00182500 4/24/2024 7:59 PM 182.5 10.45 0.00 0.00 0.00 0.00% 20 1,393 0.00%
JPM240426C00185000 4/24/2024 7:58 PM 185 8.29 0.00 0.00 0.00 0.00% 157 2,982 0.00%
JPM240426C00187500 4/24/2024 7:41 PM 187.5 5.60 0.00 0.00 0.00 0.00% 233 2,999 0.00%
JPM240426C00190000 4/24/2024 7:59 PM 190 3.50 0.00 0.00 0.00 0.00% 2,005 2,745 0.00%
JPM240426C00192500 4/24/2024 7:59 PM 192.5 1.64 0.00 0.00 0.00 0.00% 6,879 3,346 0.00%
JPM240426C00195000 4/24/2024 7:59 PM 195 0.49 0.00 0.00 0.00 0.00% 3,353 2,729 3.13%
JPM240426C00197500 4/24/2024 7:56 PM 197.5 0.11 0.00 0.00 0.00 0.00% 1,481 3,220 6.25%
JPM240426C00200000 4/24/2024 7:56 PM 200 0.02 0.00 0.00 0.00 0.00% 717 2,597 12.50%
JPM240426C00202500 4/24/2024 7:41 PM 202.5 0.01 0.00 0.00 0.00 0.00% 507 442 12.50%
JPM240426C00205000 4/24/2024 6:12 PM 205 0.01 0.00 0.00 0.00 0.00% 10 1,254 25.00%
JPM240426C00207500 4/22/2024 6:17 PM 207.5 0.01 0.00 0.00 0.00 0.00% 2 307 25.00%
JPM240426C00210000 4/23/2024 4:47 PM 210 0.01 0.00 0.00 0.00 0.00% 4 2,281 25.00%
JPM240426C00215000 4/23/2024 1:58 PM 215 0.01 0.00 0.00 0.00 0.00% 3 517 25.00%
JPM240426C00220000 4/22/2024 4:37 PM 220 0.01 0.00 0.00 0.00 0.00% 1 306 50.00%
JPM240426C00225000 4/11/2024 7:32 PM 225 0.07 0.00 0.00 0.00 0.00% 103 149 50.00%
JPM240426C00230000 4/16/2024 1:30 PM 230 0.02 0.00 0.00 0.00 0.00% 1 222 50.00%
JPM240426C00235000 4/8/2024 7:15 PM 235 0.05 0.00 0.00 0.00 0.00% 3 14 50.00%
JPM240426C00240000 4/2/2024 3:26 PM 240 0.05 0.00 0.00 0.00 0.00% 1 3 50.00%
JPM240426C00245000 4/8/2024 1:55 PM 245 0.03 0.00 0.00 0.00 0.00% 1 2 50.00%
JPM240426C00255000 4/2/2024 5:04 PM 255 0.02 0.00 0.00 0.00 0.00% - 1 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 1,350 1,383 50.00%
JPM240426P00100000 4/19/2024 7:33 PM 100 0.01 0.00 0.00 0.00 0.00% 3,500 3,500 50.00%
JPM240426P00115000 4/1/2024 3:37 PM 115 0.01 0.00 0.00 0.00 0.00% - 40 50.00%
JPM240426P00125000 4/16/2024 2:30 PM 125 0.03 0.00 0.00 0.00 0.00% - 2 50.00%
JPM240426P00130000 4/17/2024 3:04 PM 130 0.01 0.00 0.00 0.00 0.00% 2 10 50.00%
JPM240426P00135000 4/8/2024 4:26 PM 135 0.01 0.00 0.00 0.00 0.00% 2 3 50.00%
JPM240426P00140000 4/18/2024 2:03 PM 140 0.02 0.00 0.00 0.00 0.00% 2 132 50.00%
JPM240426P00145000 4/12/2024 5:47 PM 145 0.04 0.00 0.00 0.00 0.00% 10 21 50.00%
JPM240426P00150000 4/24/2024 6:05 PM 150 0.01 0.00 0.00 0.00 0.00% 1 68 50.00%
JPM240426P00155000 4/22/2024 6:16 PM 155 0.01 0.00 0.00 0.00 0.00% 11 546 50.00%
JPM240426P00157500 4/19/2024 2:05 PM 157.5 0.03 0.00 0.00 0.00 0.00% 200 90 50.00%
JPM240426P00160000 4/22/2024 1:37 PM 160 0.02 0.00 0.00 0.00 0.00% 1 215 50.00%
JPM240426P00162500 4/23/2024 2:58 PM 162.5 0.01 0.00 0.00 0.00 0.00% 2 96 50.00%
JPM240426P00165000 4/23/2024 3:40 PM 165 0.01 0.00 0.00 0.00 0.00% 44 367 50.00%
JPM240426P00167500 4/22/2024 3:53 PM 167.5 0.03 0.00 0.00 0.00 0.00% 70 83 50.00%
JPM240426P00170000 4/24/2024 5:01 PM 170 0.01 0.00 0.00 0.00 0.00% 1 1,083 50.00%
JPM240426P00172500 4/24/2024 7:29 PM 172.5 0.01 0.00 0.00 0.00 0.00% 15 360 25.00%
JPM240426P00175000 4/24/2024 7:36 PM 175 0.01 0.00 0.00 0.00 0.00% 556 2,123 25.00%
JPM240426P00177500 4/24/2024 7:20 PM 177.5 0.01 0.00 0.00 0.00 0.00% 94 753 25.00%
JPM240426P00180000 4/24/2024 7:59 PM 180 0.03 0.00 0.00 0.00 0.00% 524 2,938 25.00%
JPM240426P00182500 4/24/2024 7:59 PM 182.5 0.05 0.00 0.00 0.00 0.00% 292 1,717 12.50%
JPM240426P00185000 4/24/2024 7:59 PM 185 0.05 0.00 0.00 0.00 0.00% 724 2,489 12.50%
JPM240426P00187500 4/24/2024 7:56 PM 187.5 0.10 0.00 0.00 0.00 0.00% 1,275 2,120 12.50%
JPM240426P00190000 4/24/2024 7:59 PM 190 0.25 0.00 0.00 0.00 0.00% 2,924 2,568 6.25%
JPM240426P00192500 4/24/2024 7:59 PM 192.5 0.84 0.00 0.00 0.00 0.00% 3,296 2,028 1.56%
JPM240426P00195000 4/24/2024 7:48 PM 195 2.48 0.00 0.00 0.00 0.00% 119 40 0.00%
JPM240426P00197500 4/24/2024 7:54 PM 197.5 4.39 0.00 0.00 0.00 0.00% 9 6 0.00%
JPM240426P00200000 4/24/2024 6:40 PM 200 7.85 0.00 0.00 0.00 0.00% 30 3 0.00%
JPM240426P00202500 4/22/2024 3:26 PM 202.5 15.55 0.00 0.00 0.00 0.00% 34 0 0.00%
JPM240426P00205000 4/22/2024 2:09 PM 205 17.45 0.00 0.00 0.00 0.00% 28 0 0.00%
JPM240426P00210000 4/22/2024 2:04 PM 210 22.46 0.00 0.00 0.00 0.00% 5 0 0.00%
JPM240426P00215000 4/18/2024 7:52 PM 215 33.46 0.00 0.00 0.00 0.00% - 0 0.00%
JPM240426P00225000 3/22/2024 7:16 PM 225 28.71 38.20 41.50 0.00 0.00% 4 0 324.76%

Related Tickers

BAC Bank of America Corporation
38.32
-0.13%
 
C Citigroup Inc.
62.47
-0.32%
 
WFC Wells Fargo & Company
60.60
-0.56%
 
RY.TO Royal Bank of Canada
133.31
-1.27%
 
TD.TO The Toronto-Dominion Bank
80.37
-0.17%
 
UBS UBS Group AG
27.36
-3.63%
 
TD The Toronto-Dominion Bank
58.67
-0.42%
 
BNS.TO The Bank of Nova Scotia
64.12
-0.74%
 
HSBC HSBC Holdings plc
41.69
-0.48%
 
RY Royal Bank of Canada
97.27
-1.59%