NYSE - Delayed Quote • USD
JPMorgan Chase & Co. (JPM)
At close: May 2 at 4:00 PM EDT
Pre-Market: 5:31 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 4/29/2024 2:36 PM | 155 | 39.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM240503C00160000 | 4/12/2024 7:32 PM | 160 | 24.40 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| JPM240503C00165000 | 4/4/2024 6:28 PM | 165 | 33.72 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JPM240503C00167500 | 4/25/2024 2:26 PM | 167.5 | 24.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JPM240503C00170000 | 4/29/2024 2:02 PM | 170 | 23.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JPM240503C00172500 | 4/19/2024 4:43 PM | 172.5 | 11.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM240503C00175000 | 4/30/2024 1:48 PM | 175 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM240503C00177500 | 4/25/2024 7:39 PM | 177.5 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JPM240503C00180000 | 5/2/2024 4:09 PM | 180 | 9.99 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| JPM240503C00182500 | 5/2/2024 4:09 PM | 182.5 | 7.42 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| JPM240503C00185000 | 5/2/2024 7:59 PM | 185 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| JPM240503C00187500 | 5/2/2024 7:31 PM | 187.5 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 0.00% |
| JPM240503C00190000 | 5/2/2024 7:59 PM | 190 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2,222 | 0 | 0.00% |
| JPM240503C00192500 | 5/2/2024 7:59 PM | 192.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 4,289 | 0 | 3.13% |
| JPM240503C00195000 | 5/2/2024 7:59 PM | 195 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2,756 | 0 | 6.25% |
| JPM240503C00197500 | 5/2/2024 7:52 PM | 197.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,555 | 0 | 12.50% |
| JPM240503C00200000 | 5/2/2024 7:57 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 995 | 0 | 25.00% |
| JPM240503C00202500 | 5/2/2024 5:38 PM | 202.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| JPM240503C00205000 | 5/2/2024 4:24 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| JPM240503C00207500 | 4/30/2024 7:18 PM | 207.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 307 | 0 | 25.00% |
| JPM240503C00210000 | 5/1/2024 7:50 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240503C00212500 | 4/30/2024 5:03 PM | 212.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240503C00215000 | 4/30/2024 7:59 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| JPM240503C00217500 | 4/30/2024 1:46 PM | 217.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| JPM240503C00220000 | 5/2/2024 2:19 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| JPM240503C00225000 | 4/12/2024 4:55 PM | 225 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| JPM240503C00230000 | 4/24/2024 1:55 PM | 230 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JPM240503C00240000 | 4/19/2024 7:30 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240503C00250000 | 3/26/2024 1:30 PM | 250 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| JPM240503C00270000 | 4/16/2024 1:38 PM | 270 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 4/25/2024 4:02 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| JPM240503P00130000 | 4/19/2024 5:31 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240503P00135000 | 4/19/2024 2:42 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JPM240503P00140000 | 4/22/2024 4:31 PM | 140 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| JPM240503P00145000 | 4/29/2024 1:49 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| JPM240503P00150000 | 4/25/2024 2:04 PM | 150 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240503P00155000 | 4/26/2024 2:48 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| JPM240503P00157500 | 4/25/2024 7:13 PM | 157.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| JPM240503P00160000 | 4/29/2024 6:13 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240503P00162500 | 4/26/2024 7:10 PM | 162.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 201 | 0 | 50.00% |
| JPM240503P00165000 | 5/2/2024 1:38 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JPM240503P00167500 | 5/1/2024 2:45 PM | 167.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| JPM240503P00170000 | 5/2/2024 5:20 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JPM240503P00172500 | 4/30/2024 6:09 PM | 172.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| JPM240503P00175000 | 5/2/2024 7:58 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 868 | 0 | 50.00% |
| JPM240503P00177500 | 5/2/2024 7:15 PM | 177.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 25.00% |
| JPM240503P00180000 | 5/2/2024 7:57 PM | 180 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 494 | 0 | 25.00% |
| JPM240503P00182500 | 5/2/2024 7:54 PM | 182.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 25.00% |
| JPM240503P00185000 | 5/2/2024 7:59 PM | 185 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 779 | 0 | 12.50% |
| JPM240503P00187500 | 5/2/2024 7:56 PM | 187.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2,761 | 0 | 12.50% |
| JPM240503P00190000 | 5/2/2024 7:57 PM | 190 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 4,019 | 0 | 6.25% |
| JPM240503P00192500 | 5/2/2024 7:57 PM | 192.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1,116 | 0 | 0.00% |
| JPM240503P00195000 | 5/2/2024 7:59 PM | 195 | 3.44 | 0.00 | 0.00 | 0.00 | 0.00% | 230 | 0 | 0.00% |
| JPM240503P00197500 | 5/2/2024 7:36 PM | 197.5 | 6.18 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| JPM240503P00200000 | 4/30/2024 7:53 PM | 200 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| JPM240503P00202500 | 4/29/2024 2:47 PM | 202.5 | 8.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JPM240503P00205000 | 4/25/2024 2:29 PM | 205 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JPM240503P00210000 | 4/22/2024 2:47 PM | 210 | 22.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| JPM240503P00215000 | 4/24/2024 4:57 PM | 215 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JPM240503P00220000 | 4/5/2024 1:30 PM | 220 | 22.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
BAC Bank of America Corporation
36.88
-0.19%
C Citigroup Inc.
61.54
+0.31%
WFC Wells Fargo & Company
59.83
+0.52%
HSBC HSBC Holdings plc
44.51
+1.97%
TD The Toronto-Dominion Bank
58.08
-1.04%
TD.TO The Toronto-Dominion Bank
79.44
-1.63%
RY.TO Royal Bank of Canada
135.74
+1.32%
UBS UBS Group AG
26.82
+2.41%
BNS The Bank of Nova Scotia
46.30
+0.04%
RY Royal Bank of Canada
99.22
+1.89%