NYSE - Nasdaq Real Time Price USD

JPMorgan Chase & Co. (JPM)

Compare
244.64 +3.79 (+1.57%)
As of 1:31:01 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JPM250110C00180000 1/7/2025 12:29 PM 180 64.70 64.00 66.45 3.12 5.07% 20 0 166.99%
JPM250110C00200000 1/3/2025 12:58 PM 200 41.70 43.80 46.05 0.00 0.00% 15 0 102.93%
JPM250110C00215000 1/3/2025 2:36 PM 215 26.92 28.75 30.85 0.00 0.00% 30 0 64.06%
JPM250110C00217500 1/2/2025 10:01 AM 217.5 25.21 26.70 28.45 0.00 0.00% - 0 71.68%
JPM250110C00220000 1/6/2025 9:37 AM 220 22.40 24.10 25.00 0.00 0.00% 1 1 63.48%
JPM250110C00225000 1/3/2025 1:42 PM 225 16.40 19.50 20.05 0.00 0.00% 70 1 54.10%
JPM250110C00227500 1/6/2025 11:52 AM 227.5 17.23 16.45 17.55 0.00 0.00% 7 4 48.49%
JPM250110C00230000 1/7/2025 10:03 AM 230 11.35 14.60 15.05 -0.67 -5.57% 2 32 42.82%
JPM250110C00232500 1/3/2025 12:58 PM 232.5 9.15 11.95 13.15 0.00 0.00% 5 0 48.58%
JPM250110C00235000 1/7/2025 12:50 PM 235 9.55 9.25 10.20 2.50 35.46% 119 49 34.13%
JPM250110C00237500 1/7/2025 12:48 PM 237.5 7.21 7.05 7.80 2.51 53.40% 12 39 29.35%
JPM250110C00240000 1/7/2025 12:59 PM 240 5.20 4.55 5.45 2.50 92.59% 210 808 24.37%
JPM250110C00242500 1/7/2025 12:50 PM 242.5 3.30 3.30 3.50 1.83 124.49% 949 2,498 22.33%
JPM250110C00245000 1/7/2025 12:58 PM 245 1.85 1.85 1.96 1.14 160.56% 4,357 3,178 20.87%
JPM250110C00247500 1/7/2025 12:59 PM 247.5 0.90 0.87 0.93 0.62 221.43% 1,320 1,535 19.95%
JPM250110C00250000 1/7/2025 12:57 PM 250 0.35 0.32 0.35 0.22 169.23% 858 4,065 19.09%
JPM250110C00252500 1/7/2025 12:53 PM 252.5 0.11 0.11 0.13 0.04 57.14% 297 807 19.43%
JPM250110C00255000 1/7/2025 12:47 PM 255 0.03 0.02 0.04 0.00 0.00% 256 1,054 19.53%
JPM250110C00257500 1/7/2025 12:53 PM 257.5 0.01 0.01 0.20 -0.01 -50.00% 606 445 31.06%
JPM250110C00260000 1/7/2025 9:53 AM 260 0.01 0.00 0.01 0.00 0.00% 66 574 22.66%
JPM250110C00262500 12/27/2024 3:45 PM 262.5 0.04 0.00 0.81 0.00 0.00% 7 7 55.62%
JPM250110C00265000 1/6/2025 11:22 AM 265 0.01 0.00 0.16 0.00 0.00% 113 545 42.38%
JPM250110C00270000 1/6/2025 9:35 AM 270 0.02 0.00 0.02 0.00 0.00% 4 318 37.50%
JPM250110C00275000 12/20/2024 1:44 PM 275 0.05 0.00 0.01 0.00 0.00% 2 18 40.63%
JPM250110C00280000 1/6/2025 9:30 AM 280 0.01 0.00 0.01 0.00 0.00% 10 24 46.09%
JPM250110C00285000 1/6/2025 9:30 AM 285 0.01 0.00 0.01 0.00 0.00% 10 13 51.56%
JPM250110C00290000 12/11/2024 1:55 PM 290 0.05 0.00 0.01 0.00 0.00% - 1 53.13%
JPM250110C00350000 1/3/2025 10:30 AM 350 0.08 0.00 2.12 0.00 0.00% 1 1 199.02%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JPM250110P00135000 12/23/2024 1:39 PM 135 0.01 0.00 1.29 0.00 0.00% 3 3 300.68%
JPM250110P00180000 12/31/2024 2:07 PM 180 0.01 0.00 0.76 0.00 0.00% 11 13 154.69%
JPM250110P00185000 12/31/2024 2:06 PM 185 0.01 0.00 1.27 0.00 0.00% 15 36 156.84%
JPM250110P00190000 1/6/2025 3:05 PM 190 0.01 0.00 1.29 0.00 0.00% 5 25 144.82%
JPM250110P00195000 1/6/2025 10:35 AM 195 0.01 0.00 0.13 0.00 0.00% 13 87 91.80%
JPM250110P00200000 1/3/2025 9:43 AM 200 0.03 0.00 0.49 0.00 0.00% 25 38 100.39%
JPM250110P00205000 1/3/2025 10:23 AM 205 0.03 0.00 0.04 0.00 0.00% 1 62 64.06%
JPM250110P00207500 1/2/2025 1:42 PM 207.5 0.06 0.00 0.03 0.00 0.00% - 107 58.59%
JPM250110P00210000 1/6/2025 12:44 PM 210 0.02 0.00 1.28 0.00 0.00% 21 92 96.04%
JPM250110P00212500 1/3/2025 10:22 AM 212.5 0.04 0.00 0.24 -0.02 -33.33% 5 187 66.02%
JPM250110P00215000 1/7/2025 10:51 AM 215 0.01 0.00 0.15 -0.05 -83.33% 10 261 57.03%
JPM250110P00217500 1/3/2025 11:55 AM 217.5 0.07 0.00 1.28 0.00 0.00% 15 32 78.22%
JPM250110P00220000 1/6/2025 11:53 AM 220 0.02 0.01 1.28 0.00 0.00% 719 844 72.46%
JPM250110P00222500 1/7/2025 11:17 AM 222.5 0.02 0.00 0.01 -0.01 -33.33% 101 92 34.38%
JPM250110P00225000 1/7/2025 9:46 AM 225 0.04 0.02 0.09 -0.01 -20.00% 6 770 40.43%
JPM250110P00227500 1/7/2025 11:00 AM 227.5 0.03 0.02 0.04 -0.05 -62.50% 510 710 31.84%
JPM250110P00230000 1/7/2025 12:54 PM 230 0.05 0.04 0.05 -0.08 -61.54% 149 2,867 28.52%
JPM250110P00232500 1/7/2025 12:24 PM 232.5 0.08 0.07 0.08 -0.13 -61.90% 105 669 26.17%
JPM250110P00235000 1/7/2025 12:51 PM 235 0.14 0.12 0.14 -0.31 -68.89% 343 1,086 24.02%
JPM250110P00237500 1/7/2025 12:33 PM 237.5 0.23 0.25 0.26 -0.77 -77.00% 535 652 21.97%
JPM250110P00240000 1/7/2025 12:59 PM 240 0.54 0.52 0.55 -1.26 -70.00% 1,471 1,071 20.80%
JPM250110P00242500 1/7/2025 1:00 PM 242.5 1.11 1.11 1.14 -1.89 -63.00% 636 432 20.00%
JPM250110P00245000 1/7/2025 12:56 PM 245 2.20 2.04 2.14 -2.25 -50.56% 355 490 19.12%
JPM250110P00247500 1/7/2025 12:42 PM 247.5 3.55 3.55 3.90 -1.73 -32.77% 140 435 21.19%
JPM250110P00250000 1/7/2025 12:29 PM 250 5.75 5.45 5.85 -1.74 -23.23% 42 10 21.39%
JPM250110P00252500 1/7/2025 11:04 AM 252.5 8.29 7.40 8.95 -1.59 -16.09% 1 11 36.55%
JPM250110P00255000 1/7/2025 9:40 AM 255 12.50 10.25 11.30 -0.15 -1.19% 1 1 40.82%
JPM250110P00257500 1/6/2025 1:38 PM 257.5 15.13 12.75 13.50 0.00 0.00% 11 0 41.55%
JPM250110P00260000 1/3/2025 10:26 AM 260 20.52 15.35 16.00 0.00 0.00% 1 2 46.92%
JPM250110P00262500 12/27/2024 12:18 PM 262.5 23.10 17.70 18.25 0.00 0.00% 2 0 46.05%
JPM250110P00265000 12/27/2024 11:29 AM 265 24.55 19.35 20.80 0.00 0.00% 1 0 52.10%
JPM250110P00277500 12/27/2024 11:20 AM 277.5 37.75 31.00 34.40 0.00 0.00% 1 0 100.44%
JPM250110P00290000 12/10/2024 12:36 PM 290 44.65 43.80 46.90 0.00 0.00% - 0 124.07%

Related Tickers

BAC Bank of America Corporation
46.24
+1.84%
 
C Citigroup Inc.
74.18
+1.97%
 
WFC Wells Fargo & Company
72.45
+0.58%
 
TD The Toronto-Dominion Bank
54.84
+1.11%
 
RY.TO Royal Bank of Canada
175.40
+0.66%
 
TD.TO The Toronto-Dominion Bank
78.65
+1.12%
 
BK The Bank of New York Mellon Corporation
78.37
+0.58%
 
BNS.TO The Bank of Nova Scotia
75.67
-0.26%
 
RY Royal Bank of Canada
122.32
+0.63%
 
HSBC HSBC Holdings plc
49.01
-0.53%