NYSE - Nasdaq Real Time Price USD

JPMorgan Chase & Co. (JPM)

Compare
250.29 +1.74 (+0.70%)
At close: 4:00 PM EST
250.30 +0.01 (+0.00%)
After hours: 4:31 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JPM241129C00110000 11/22/2024 3:56 PM 110 138.18 138.60 141.75 0.00 0.00% 1 1 414.55%
JPM241129C00120000 11/6/2024 6:47 PM 120 126.52 128.20 131.75 0.00 0.00% 1 0 375.39%
JPM241129C00165000 11/14/2024 7:02 PM 165 77.00 83.00 86.85 0.00 0.00% - 1 234.57%
JPM241129C00170000 11/14/2024 7:19 PM 170 72.37 78.60 81.50 0.00 0.00% - 1 208.69%
JPM241129C00175000 10/15/2024 5:01 PM 175 50.70 68.10 68.65 0.00 0.00% - 0 0.00%
JPM241129C00195000 11/15/2024 8:49 PM 195 50.89 54.25 56.65 0.00 0.00% 1 10 100.59%
JPM241129C00200000 11/21/2024 2:35 PM 200 43.72 48.90 51.80 0.00 0.00% 2 41 80.47%
JPM241129C00205000 11/6/2024 6:12 PM 205 42.20 44.15 46.65 0.00 0.00% 38 43 78.52%
JPM241129C00210000 11/25/2024 4:38 PM 210 40.50 38.25 41.85 3.23 8.67% 1 10 118.60%
JPM241129C00215000 11/22/2024 8:32 PM 215 34.17 34.40 36.55 0.00 0.00% 18 26 67.19%
JPM241129C00217500 11/15/2024 3:36 PM 217.5 28.00 31.80 34.30 0.00 0.00% - 4 66.70%
JPM241129C00220000 11/22/2024 6:35 PM 220 29.96 29.15 31.55 1.08 3.74% 1 257 88.87%
JPM241129C00222500 11/20/2024 6:42 PM 222.5 17.35 26.90 29.30 0.00 0.00% - 1 59.57%
JPM241129C00225000 11/25/2024 7:26 PM 225 25.20 25.00 26.90 1.24 5.18% 1 381 64.94%
JPM241129C00227500 11/25/2024 7:02 PM 227.5 23.38 22.05 23.50 2.13 10.02% 1 66 60.86%
JPM241129C00230000 11/25/2024 5:44 PM 230 20.63 20.15 20.95 1.76 9.33% 37 637 54.49%
JPM241129C00232500 11/25/2024 3:02 PM 232.5 17.92 17.45 18.55 5.08 39.56% 1 9 51.17%
JPM241129C00235000 11/25/2024 7:53 PM 235 15.33 14.65 16.00 1.43 10.29% 82 581 44.78%
JPM241129C00237500 11/25/2024 7:20 PM 237.5 13.45 12.20 13.40 1.97 17.16% 35 131 37.55%
JPM241129C00240000 11/25/2024 8:49 PM 240 10.27 10.25 10.85 1.09 11.87% 58 679 31.25%
JPM241129C00242500 11/25/2024 8:34 PM 242.5 8.40 7.35 8.45 1.65 24.44% 150 392 27.17%
JPM241129C00245000 11/25/2024 8:59 PM 245 5.85 5.65 6.10 1.03 21.37% 1,520 2,355 23.00%
JPM241129C00247500 11/25/2024 8:51 PM 247.5 3.60 3.55 4.00 0.56 18.42% 307 1,287 20.19%
JPM241129C00250000 11/25/2024 8:57 PM 250 2.02 1.95 2.08 0.32 18.82% 3,559 2,509 16.53%
JPM241129C00252500 11/25/2024 8:59 PM 252.5 0.95 0.90 0.98 0.05 5.75% 3,206 2,537 16.04%
JPM241129C00255000 11/25/2024 8:58 PM 255 0.38 0.35 0.40 0.00 0.00% 3,754 4,650 16.04%
JPM241129C00257500 11/25/2024 8:54 PM 257.5 0.14 0.13 0.16 -0.03 -16.67% 3,422 3,134 16.65%
JPM241129C00260000 11/25/2024 8:52 PM 260 0.05 0.05 0.07 -0.05 -45.45% 761 384 17.77%
JPM241129C00262500 11/25/2024 8:59 PM 262.5 0.03 0.02 0.03 -0.02 -40.00% 142 763 18.75%
JPM241129C00265000 11/25/2024 7:17 PM 265 0.02 0.00 0.05 0.00 0.00% 1,094 132 23.63%
JPM241129C00267500 11/25/2024 2:55 PM 267.5 0.01 0.00 1.27 -0.05 -83.33% 1 3 54.54%
JPM241129C00270000 11/22/2024 7:38 PM 270 0.02 0.00 0.01 0.00 0.00% 11 39 24.61%
JPM241129C00272500 11/18/2024 3:02 PM 272.5 0.03 0.00 0.01 0.00 0.00% - 6 27.34%
JPM241129C00275000 11/14/2024 3:40 PM 275 0.07 0.00 0.05 0.00 0.00% 3 74 36.13%
JPM241129C00280000 11/7/2024 7:16 PM 280 0.04 0.00 0.10 0.00 0.00% 1 11 46.29%
JPM241129C00285000 11/6/2024 7:45 PM 285 0.09 0.00 1.27 0.00 0.00% - 14 72.90%
JPM241129C00290000 11/6/2024 6:50 PM 290 0.07 0.00 1.27 0.00 0.00% - 1 80.27%
JPM241129C00350000 11/21/2024 3:59 PM 350 0.03 0.00 1.27 0.00 0.00% - 3 153.32%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JPM241129P00110000 11/11/2024 6:07 PM 110 0.05 0.00 1.27 0.00 0.00% - 15 357.42%
JPM241129P00115000 11/20/2024 6:51 PM 115 0.03 0.00 1.27 0.00 0.00% 1 2 339.84%
JPM241129P00155000 10/21/2024 5:34 PM 155 0.09 0.00 0.18 0.00 0.00% - 1 167.19%
JPM241129P00160000 11/4/2024 3:21 PM 160 0.05 0.00 1.27 0.00 0.00% - 1 208.40%
JPM241129P00165000 11/22/2024 5:51 PM 165 0.03 0.00 1.27 0.00 0.00% 4 3 196.00%
JPM241129P00170000 11/4/2024 8:55 PM 170 0.19 0.00 1.27 0.00 0.00% 7 17 183.89%
JPM241129P00175000 11/22/2024 6:02 PM 175 0.01 0.00 0.01 0.00 0.00% 89 105 96.88%
JPM241129P00180000 11/22/2024 6:59 PM 180 0.01 0.00 0.01 0.00 0.00% 40 88 90.63%
JPM241129P00185000 11/20/2024 3:29 PM 185 0.02 0.00 1.27 0.00 0.00% 2 20 149.22%
JPM241129P00190000 11/20/2024 7:15 PM 190 0.02 0.00 0.02 0.00 0.00% 11 111 79.69%
JPM241129P00195000 11/20/2024 6:50 PM 195 0.04 0.00 1.27 0.00 0.00% 2 142 127.20%
JPM241129P00200000 11/25/2024 7:12 PM 200 0.02 0.00 0.03 0.00 0.00% 2 169 68.75%
JPM241129P00205000 11/25/2024 4:49 PM 205 0.01 0.00 0.05 -0.02 -66.67% 52 336 65.63%
JPM241129P00207500 11/20/2024 8:02 PM 207.5 0.06 0.00 1.27 0.00 0.00% - 21 100.64%
JPM241129P00210000 11/25/2024 2:39 PM 210 0.01 0.00 0.01 -0.01 -50.00% 79 322 50.00%
JPM241129P00212500 11/25/2024 4:51 PM 212.5 0.01 0.00 0.01 -0.08 -88.89% 2 24 50.00%
JPM241129P00215000 11/25/2024 5:44 PM 215 0.02 0.00 0.02 0.00 0.00% 11 291 50.00%
JPM241129P00217500 11/25/2024 7:30 PM 217.5 0.01 0.00 0.04 -0.03 -75.00% 3 483 50.39%
JPM241129P00220000 11/25/2024 4:04 PM 220 0.01 0.00 0.02 -0.02 -66.67% 8 412 42.97%
JPM241129P00222500 11/25/2024 7:57 PM 222.5 0.01 0.00 0.23 -0.04 -80.00% 1 26 50.10%
JPM241129P00225000 11/25/2024 7:23 PM 225 0.02 0.01 0.05 -0.02 -50.00% 21 361 40.63%
JPM241129P00227500 11/25/2024 7:23 PM 227.5 0.02 0.01 0.12 -0.03 -60.00% 44 185 42.19%
JPM241129P00230000 11/25/2024 8:05 PM 230 0.03 0.01 0.24 -0.04 -57.14% 60 745 43.26%
JPM241129P00232500 11/25/2024 8:37 PM 232.5 0.04 0.03 0.04 -0.03 -42.86% 57 496 28.71%
JPM241129P00235000 11/25/2024 8:05 PM 235 0.05 0.04 0.06 -0.06 -54.55% 343 826 26.56%
JPM241129P00237500 11/25/2024 6:13 PM 237.5 0.06 0.06 0.07 -0.09 -60.00% 189 834 23.34%
JPM241129P00240000 11/25/2024 8:59 PM 240 0.10 0.09 0.10 -0.14 -58.33% 1,605 1,174 20.70%
JPM241129P00242500 11/25/2024 8:59 PM 242.5 0.16 0.14 0.17 -0.25 -60.98% 873 1,445 18.46%
JPM241129P00245000 11/25/2024 8:59 PM 245 0.31 0.29 0.32 -0.51 -62.20% 2,154 1,728 16.43%
JPM241129P00247500 11/25/2024 8:59 PM 247.5 0.71 0.69 0.74 -0.88 -55.35% 937 656 15.50%
JPM241129P00250000 11/25/2024 8:59 PM 250 1.53 1.49 1.58 -1.31 -46.13% 1,536 348 14.73%
JPM241129P00252500 11/25/2024 8:49 PM 252.5 3.17 2.87 3.00 -1.38 -30.33% 96 61 14.21%
JPM241129P00255000 11/25/2024 3:13 PM 255 6.00 3.90 5.15 -0.55 -8.40% 37 58 16.58%
JPM241129P00257500 11/25/2024 2:53 PM 257.5 7.57 6.15 8.30 -1.40 -15.61% 10 14 30.42%
JPM241129P00260000 11/25/2024 3:22 PM 260 10.51 8.60 10.95 -9.39 -47.19% 1 0 38.06%
JPM241129P00262500 11/21/2024 2:49 PM 262.5 19.40 11.10 13.05 0.00 0.00% - 0 38.18%
JPM241129P00265000 11/22/2024 7:59 PM 265 15.70 13.70 15.10 0.00 0.00% 21 5 34.96%
JPM241129P00270000 11/18/2024 4:56 PM 270 24.65 18.65 20.30 0.00 0.00% - 0 47.85%

Related Tickers

BAC Bank of America Corporation
47.50
+1.06%
 
WFC Wells Fargo & Company
76.90
+1.24%
 
C Citigroup Inc.
70.75
+1.30%
 
RY.TO Royal Bank of Canada
173.77
-0.54%
 
TD.TO The Toronto-Dominion Bank
77.81
-0.89%
 
BNS.TO The Bank of Nova Scotia
78.99
+0.10%
 
TD The Toronto-Dominion Bank
55.84
-0.57%
 
BK The Bank of New York Mellon Corporation
81.22
+1.35%
 
CM.TO Canadian Imperial Bank of Commerce
91.42
-0.07%
 
RY Royal Bank of Canada
124.32
-0.61%