We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

JPM

237.60 USD
4.64
1.99%
Last update Dec 20, 3:59 PM EST
Market closed
Day range
231.59
239.21
Previous close
232.96
Open
231.92
Access this stock data via API
Subscribe
JPMorgan Chase & Co
237.60
4.64
1.99%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
JPM241227C00120000 Dec 20, 2024 9:50 120 112.60 116.05 120.50 -0.85 -0.75 1 2 2.60
JPM241227C00125000 Nov 08, 2024 14:53 125 114.54 118.20 118.80 0 0 6 0 4.05
JPM241227C00165000 Dec 05, 2024 15:21 165 81.77 71.10 75.50 0 0 1 0 1.52
JPM241227C00175000 Nov 08, 2024 14:53 175 65.07 68.40 68.85 0 0 6 0 2.33
JPM241227C00200000 Dec 20, 2024 13:38 200 38 36.20 40.15 -5.47 -12.58 6 3 0.79
JPM241227C00205000 Dec 03, 2024 15:45 205 41.22 31.20 35.25 0 0 0 1 0.71
JPM241227C00210000 Dec 16, 2024 10:50 210 28.75 26.25 30.20 -0.19 -0.66 1 9 0.62
JPM241227C00215000 Dec 20, 2024 11:07 215 23.13 21.40 24.70 3.62 18.55 1 34 0.75
JPM241227C00217500 Dec 18, 2024 13:13 217.50 20.30 19.55 21.45 0 0 1 3 0.59
JPM241227C00220000 Dec 19, 2024 15:52 220 14.37 16.35 19.85 0 0 10 25 0.65
JPM241227C00222500 Dec 18, 2024 15:20 222.50 11.75 13.60 17.40 0 0 2 3 0.60
JPM241227C00225000 Dec 20, 2024 14:29 225 13.89 11.60 14.20 3.89 38.90 5 41 0.46
JPM241227C00230000 Dec 20, 2024 11:35 230 8.50 6.80 10.55 3.10 57.41 47 177 0.46
JPM241227C00232500 Dec 20, 2024 13:46 232.50 6.38 4.55 8.45 2.58 67.89 173 192 0.43
JPM241227C00235000 Dec 20, 2024 15:48 235 4.20 3.55 5.05 1.60 61.54 643 1.36K 0.28
JPM241227C00237500 Dec 20, 2024 15:49 237.50 2.46 2.17 3.70 0.80 48.19 1.32K 1.80K 0.28
JPM241227C00240000 Dec 20, 2024 15:59 240 1.52 1.10 1.92 0.56 58.33 1.55K 2.34K 0.22
JPM241227C00242500 Dec 20, 2024 15:53 242.50 0.80 0.27 0.96 0.18 29.03 1.40K 2.17K 0.21
JPM241227C00245000 Dec 20, 2024 15:50 245 0.34 0.09 0.54 -0.05 -12.82 754 1.20K 0.21
JPM241227C00247500 Dec 20, 2024 15:59 247.50 0.15 0.01 0.36 -0.07 -31.82 386 3.83K 0.23
JPM241227C00250000 Dec 20, 2024 15:59 250 0.07 0.05 0.15 -0.10 -58.82 1.07K 1.70K 0.22
JPM241227C00252500 Dec 20, 2024 15:59 252.50 0.03 0.02 0.10 -0.09 -75 2.28K 149 0.24
JPM241227C00255000 Dec 20, 2024 15:42 255 0.04 0.01 0.04 -0.06 -60.00 150 1.88K 0.23
JPM241227C00257500 Dec 20, 2024 14:13 257.50 0.04 0 0.07 -0.02 -33.33 19 27 0.28
JPM241227C00260000 Dec 20, 2024 13:21 260 0.02 0 0.73 -0.04 -66.67 25 1.73K 0.49
JPM241227C00262500 Dec 18, 2024 11:21 262.50 0.04 0 0.25 0 0 3 2 0.42
JPM241227C00265000 Dec 20, 2024 13:26 265 0.01 0.01 0.10 -0.06 -85.71 81 1.04K 0.38
JPM241227C00270000 Dec 20, 2024 13:21 270 0.01 0 0.03 -0.02 -66.67 5 1.09K 0.38
JPM241227C00275000 Dec 20, 2024 10:32 275 0.01 0 0.01 0 0 6 47 0.38
JPM241227C00280000 Dec 05, 2024 14:51 280 0.06 0 0.01 0 0 26 3.62K 0.41
JPM241227C00285000 Dec 02, 2024 14:02 285 0.07 0 0.01 0 0 6 3.32K 0.46
JPM241227C00290000 Nov 21, 2024 13:54 290 0.12 0 0.01 0 0 11 12 0.50
JPM241227C00295000 Nov 27, 2024 10:59 295 0.07 0 0.01 0 0 1 6 0.50
JPM241227C00300000 Nov 19, 2024 9:30 300 0.08 0 0.01 0 0 20 30 0.53
JPM241227C00320000 Nov 15, 2024 13:02 320 0.06 0 1.66 0 0 0 1 1.25
JPM241227C00330000 Nov 12, 2024 14:38 330 0.05 0 0.53 0 0 0 1 1.12