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
JPM241018P00085000 Aug 30, 2024 12:50 85 0.01 0 0.02 0 0 10 33 5.94
JPM241018P00090000 Oct 14, 2024 10:15 90 0.01 0 0.01 0 0 1 68 5.25
JPM241018P00095000 Jul 01, 2024 11:00 95 0.04 0 0.27 0 0 1 193 6.84
JPM241018P00100000 Oct 11, 2024 15:34 100 0.01 0 0.01 0 0 3 193 4.75
JPM241018P00105000 Aug 06, 2024 11:04 105 0.21 0 0.05 0 0 2 51 5.09
JPM241018P00110000 Sep 12, 2024 9:42 110 0.07 0 0.01 0 0 1 242 4.25
JPM241018P00115000 Sep 12, 2024 14:12 115 0.02 0 0.01 0 0 4 48 3.94
JPM241018P00120000 Sep 06, 2024 10:50 120 0.04 0 0.09 0 0 2 108 4.50
JPM241018P00125000 Sep 19, 2024 15:03 125 0.03 0 0.01 0 0 1 40 3.50
JPM241018P00130000 Oct 07, 2024 12:39 130 0.01 0 0.01 0 0 20 63 3.25
JPM241018P00135000 Oct 07, 2024 12:34 135 0.01 0 0.01 0 0 60 163 3.06
JPM241018P00140000 Oct 04, 2024 11:36 140 0.06 0 0.01 0 0 1 1.24K 2.88
JPM241018P00145000 Oct 08, 2024 12:11 145 0.01 0 0.01 0 0 25 3.02K 2.63
JPM241018P00150000 Oct 09, 2024 10:57 150 0.02 0 0.01 0 0 1 1.60K 2.44
JPM241018P00155000 Oct 11, 2024 15:18 155 0.01 0 0.01 0 0 3 1.00K 2.25
JPM241018P00160000 Oct 18, 2024 13:12 160 0.01 0 0.01 0 0 2 938 2.06
JPM241018P00165000 Oct 18, 2024 13:23 165 0.01 0 0.01 0 0 1 528 1.94
JPM241018P00170000 Oct 16, 2024 10:25 170 0.01 0 0.01 0 0 25 3.89K 1.75
JPM241018P00175000 Oct 16, 2024 15:25 175 0.01 0 0.01 0 0 2 4.49K 1.56
JPM241018P00180000 Oct 17, 2024 9:36 180 0.01 0 0.01 0 0 5 4.18K 1.41
JPM241018P00182500 Oct 10, 2024 15:59 182.50 0.05 0 0.01 0 0 0 24 1.41
JPM241018P00185000 Oct 17, 2024 12:55 185 0.01 0 0.01 0 0 1 11.94K 1.25
JPM241018P00187500 Oct 16, 2024 12:09 187.50 0.01 0 0.01 0 0 1 232 1.19
JPM241018P00190000 Oct 18, 2024 9:58 190 0.01 0 0.01 0 0 5 5.49K 1.09
JPM241018P00192500 Oct 17, 2024 15:54 192.50 0.01 0 0.01 0 0 21 822 1.03
JPM241018P00195000 Oct 18, 2024 15:20 195 0.01 0 0.01 0 0 12 8.69K 0.94
JPM241018P00197500 Oct 18, 2024 14:53 197.50 0.01 0 0.01 0 0 2 807 0.88
JPM241018P00200000 Oct 18, 2024 15:26 200 0.01 0 0.01 -0.02 -66.67 4 7.29K 0.78
JPM241018P00202500 Oct 18, 2024 15:38 202.50 0.01 0 0.01 -0.01 -50 5 1.41K 0.72
JPM241018P00205000 Oct 18, 2024 12:46 205 0.01 0 0.01 0 0 3 3.09K 0.64
JPM241018P00207500 Oct 18, 2024 11:45 207.50 0.01 0 0.01 0 0 190 1.78K 0.56
JPM241018P00210000 Oct 18, 2024 13:11 210 0.01 0 0.01 0 0 6 7.12K 0.53
JPM241018P00212500 Oct 18, 2024 12:45 212.50 0.01 0 0.01 -0.01 -50 9 2.78K 0.45
JPM241018P00215000 Oct 18, 2024 15:53 215 0.01 0 0.01 -0.02 -66.67 118 5.54K 0.37
JPM241018P00217500 Oct 18, 2024 15:34 217.50 0.01 0 0.01 -0.03 -75 368 1.74K 0.29
JPM241018P00220000 Oct 18, 2024 14:55 220 0.01 0 0.01 -0.08 -88.89 2.73K 3.97K 0.20
JPM241018P00222500 Oct 18, 2024 15:35 222.50 0.01 0 0.01 -0.31 -96.88 1.24K 1.96K 0.12
JPM241018P00225000 Oct 18, 2024 15:59 225 0.01 0 0.02 -1.19 -99.17 2.43K 1.45K 0.03
JPM241018P00227500 Oct 18, 2024 15:34 227.50 1.99 1.54 2.55 -0.65 -24.62 102 146 0.25
JPM241018P00230000 Oct 18, 2024 15:06 230 4.33 3.25 5.55 -1.37 -24.04 3 7 0.55
JPM241018P00232500 Oct 17, 2024 15:49 232.50 8.26 6.15 8.05 0 0 2 1 0.70
JPM241018P00235000 Oct 16, 2024 13:14 235 12.25 8.15 10.50 0 0 8 0 0.82
JPM241018P00240000 Oct 17, 2024 15:21 240 15.25 13.40 15.60 0 0 9 2 1.11
JPM241018P00245000 Oct 04, 2024 15:40 245 33.34 18.20 20.65 0 0 4 0 1.37
JPM241018P00250000 Oct 14, 2024 9:52 250 29.70 23 25.65 0 0 2 0 1.60
JPM241018P00260000 Oct 17, 2024 15:22 260 36.50 32.95 36.55 0 0 8 3 1.32
JPM241018P00270000 Oct 17, 2024 15:22 270 46.50 42.95 46.75 0 0 1 1 1.77
JPM241018P00280000 Sep 04, 2024 14:32 280 61.82 67.70 70 0 0 1 0 6.68
JPM241018P00290000 Jun 24, 2024 13:34 290 92.45 79.60 82.40 0 0 0 0 7.67
JPM241018P00305000 Oct 04, 2024 15:40 305 93.37 77.95 81.55 0 0 12 0 2.50
JPM241018P00310000 Oct 04, 2024 15:40 310 98.35 82.95 86.55 0 0 12 0 2.61