Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
JPM240510P00135000
|
Apr 29, 2024 14:00
|
135
|
0.03
|
0
|
0.01
|
0
|
0
|
10
|
11
|
2.38
|
|
|
JPM240510P00140000
|
May 02, 2024 11:44
|
140
|
0.02
|
0
|
0.01
|
0
|
0
|
2
|
31
|
2.13
|
|
|
JPM240510P00150000
|
May 09, 2024 9:55
|
150
|
0.01
|
0
|
0.01
|
0
|
0
|
1K
|
1.05K
|
1.75
|
|
|
JPM240510P00155000
|
May 06, 2024 14:20
|
155
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
1.05K
|
1.56
|
|
|
JPM240510P00160000
|
May 06, 2024 13:11
|
160
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.99K
|
1.38
|
|
|
JPM240510P00162500
|
May 06, 2024 13:16
|
162.50
|
0.01
|
0
|
0.01
|
0
|
0
|
358
|
545
|
1.31
|
|
|
JPM240510P00165000
|
May 07, 2024 13:51
|
165
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
993
|
1.19
|
|
|
JPM240510P00167500
|
May 03, 2024 11:29
|
167.50
|
0.04
|
0
|
0.01
|
0
|
0
|
17
|
29
|
1.13
|
|
|
JPM240510P00170000
|
May 09, 2024 10:49
|
170
|
0.01
|
0
|
0.01
|
0
|
0
|
7
|
1.44K
|
1.03
|
|
|
JPM240510P00172500
|
May 09, 2024 10:14
|
172.50
|
0.01
|
0
|
0.01
|
0
|
0
|
25
|
68
|
0.94
|
|
|
JPM240510P00175000
|
May 10, 2024 13:47
|
175
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
1K
|
0.84
|
|
|
JPM240510P00177500
|
May 09, 2024 11:36
|
177.50
|
0.01
|
0
|
0.01
|
0
|
0
|
134
|
574
|
0.75
|
|
|
JPM240510P00180000
|
May 10, 2024 12:59
|
180
|
0.01
|
0
|
0.01
|
0
|
0
|
14
|
1.28K
|
0.69
|
|
|
JPM240510P00182500
|
May 10, 2024 15:17
|
182.50
|
0.01
|
0
|
0.01
|
0
|
0
|
87
|
764
|
0.59
|
|
|
JPM240510P00185000
|
May 10, 2024 15:17
|
185
|
0.01
|
0
|
0.01
|
0
|
0
|
97
|
2.45K
|
0.50
|
|
|
JPM240510P00187500
|
May 10, 2024 11:21
|
187.50
|
0.01
|
0
|
0
|
-0.01
|
-50
|
252
|
1.54K
|
0.25
|
|
|
JPM240510P00190000
|
May 10, 2024 11:21
|
190
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
342
|
3.15K
|
0.36
|
|
|
JPM240510P00192500
|
May 10, 2024 15:15
|
192.50
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
123
|
3.17K
|
0.29
|
|
|
JPM240510P00195000
|
May 10, 2024 15:38
|
195
|
0.01
|
0
|
0.01
|
-0.08
|
-88.89
|
470
|
4.65K
|
0.17
|
|
|
JPM240510P00197500
|
May 10, 2024 15:59
|
197.50
|
0.01
|
0
|
0.01
|
-0.74
|
-98.67
|
8.33K
|
631
|
0.07
|
|
|
JPM240510P00200000
|
May 10, 2024 15:17
|
200
|
0.89
|
0.93
|
2.59
|
-1.62
|
-64.54
|
276
|
16
|
0.46
|
|
|
JPM240510P00202500
|
May 09, 2024 9:49
|
202.50
|
6.30
|
2.94
|
4.40
|
0
|
0
|
8
|
0
|
0.48
|
|
|
JPM240510P00205000
|
May 09, 2024 12:03
|
205
|
8.20
|
5.80
|
6.75
|
0
|
0
|
1
|
1
|
0.59
|
|
|
JPM240510P00210000
|
Apr 17, 2024 14:06
|
210
|
28.85
|
10.40
|
12.25
|
0
|
0
|
16
|
0
|
0.59
|
|
|
JPM240510P00220000
|
May 09, 2024 9:32
|
220
|
24.75
|
19.85
|
22.25
|
0
|
0
|
10
|
0
|
1.63
|
|
|
JPM240510P00225000
|
Apr 17, 2024 15:52
|
225
|
44.74
|
24.40
|
28
|
0
|
0
|
0
|
0
|
2.21
|
|
