NYSE - Nasdaq Real Time Price • USD
JPMorgan Chase & Co. (JPM)
At close: April 25 at 4:00 PM EDT
Pre-Market: 6:04 AM EDT
| 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 | 0 | 0.00% |
| JPM240426C00100000 | 4/19/2024 6:01 PM | 100 | 84.40 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 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 | 0 | 0.00% |
| JPM240426C00170000 | 4/25/2024 4:30 PM | 170 | 23.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM240426C00172500 | 4/19/2024 2:20 PM | 172.5 | 10.25 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| JPM240426C00175000 | 4/25/2024 3:06 PM | 175 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| JPM240426C00177500 | 4/24/2024 2:08 PM | 177.5 | 14.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM240426C00180000 | 4/25/2024 6:29 PM | 180 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| JPM240426C00182500 | 4/25/2024 7:56 PM | 182.5 | 11.14 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| JPM240426C00185000 | 4/25/2024 7:21 PM | 185 | 8.19 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| JPM240426C00187500 | 4/25/2024 7:36 PM | 187.5 | 5.64 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 0.00% |
| JPM240426C00190000 | 4/25/2024 7:57 PM | 190 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 629 | 0 | 0.00% |
| JPM240426C00192500 | 4/25/2024 7:59 PM | 192.5 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1,981 | 0 | 0.00% |
| JPM240426C00195000 | 4/25/2024 7:59 PM | 195 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2,937 | 0 | 3.13% |
| JPM240426C00197500 | 4/25/2024 7:59 PM | 197.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2,017 | 0 | 12.50% |
| JPM240426C00200000 | 4/25/2024 7:56 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 297 | 0 | 12.50% |
| JPM240426C00202500 | 4/25/2024 7:48 PM | 202.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| JPM240426C00205000 | 4/24/2024 6:12 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| JPM240426C00207500 | 4/25/2024 1:39 PM | 207.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| JPM240426C00210000 | 4/25/2024 2:26 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| JPM240426C00215000 | 4/25/2024 1:30 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| JPM240426C00220000 | 4/25/2024 1:57 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| JPM240426C00225000 | 4/11/2024 7:32 PM | 225 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 50.00% |
| JPM240426C00230000 | 4/16/2024 1:30 PM | 230 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240426C00235000 | 4/8/2024 7:15 PM | 235 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| JPM240426C00240000 | 4/2/2024 3:26 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240426C00245000 | 4/8/2024 1:55 PM | 245 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240426C00255000 | 4/2/2024 5:04 PM | 255 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| 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 | 0 | 50.00% |
| JPM240426P00100000 | 4/19/2024 7:33 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3,500 | 0 | 50.00% |
| JPM240426P00115000 | 4/1/2024 3:37 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| JPM240426P00125000 | 4/16/2024 2:30 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 100.00% |
| JPM240426P00130000 | 4/17/2024 3:04 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JPM240426P00135000 | 4/8/2024 4:26 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JPM240426P00140000 | 4/18/2024 2:03 PM | 140 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JPM240426P00145000 | 4/12/2024 5:47 PM | 145 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| JPM240426P00150000 | 4/24/2024 6:05 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240426P00155000 | 4/22/2024 6:16 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| JPM240426P00157500 | 4/19/2024 2:05 PM | 157.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| JPM240426P00160000 | 4/22/2024 1:37 PM | 160 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240426P00162500 | 4/23/2024 2:58 PM | 162.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JPM240426P00165000 | 4/25/2024 1:43 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240426P00167500 | 4/22/2024 3:53 PM | 167.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| JPM240426P00170000 | 4/25/2024 5:58 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| JPM240426P00172500 | 4/25/2024 7:58 PM | 172.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 50.00% |
| JPM240426P00175000 | 4/25/2024 7:58 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| JPM240426P00177500 | 4/25/2024 7:48 PM | 177.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| JPM240426P00180000 | 4/25/2024 7:44 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 907 | 0 | 25.00% |
| JPM240426P00182500 | 4/25/2024 5:40 PM | 182.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 399 | 0 | 25.00% |
| JPM240426P00185000 | 4/25/2024 7:57 PM | 185 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,242 | 0 | 25.00% |
| JPM240426P00187500 | 4/25/2024 7:58 PM | 187.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,209 | 0 | 12.50% |
| JPM240426P00190000 | 4/25/2024 7:59 PM | 190 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5,536 | 0 | 6.25% |
| JPM240426P00192500 | 4/25/2024 7:59 PM | 192.5 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 3,650 | 0 | 3.13% |
| JPM240426P00195000 | 4/25/2024 7:56 PM | 195 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 389 | 0 | 0.00% |
| JPM240426P00197500 | 4/25/2024 4:37 PM | 197.5 | 3.64 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| JPM240426P00200000 | 4/25/2024 1:30 PM | 200 | 7.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 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 | 464.94% |
Related Tickers
BAC Bank of America Corporation
37.91
-1.07%
C Citigroup Inc.
61.79
-1.09%
WFC Wells Fargo & Company
59.93
-1.11%
RY.TO Royal Bank of Canada
133.47
+0.12%
TD.TO The Toronto-Dominion Bank
80.76
+0.49%
UBS UBS Group AG
27.49
+0.48%
BNS.TO The Bank of Nova Scotia
63.15
-1.51%
TD The Toronto-Dominion Bank
59.11
+0.75%
HSBC HSBC Holdings plc
41.81
+0.29%
BCS Barclays PLC
10.36
+7.92%