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

JPM

207.53 USD
1.72
0.82%
Last update Sep 18, 3:59 PM EDT
Market closed
Day range
206.70
211.34
Previous close
209.25
Open
209.01
Access this stock data via API
Subscribe
JPMorgan Chase & Co
207.53
1.72
0.82%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
JPM240920C00065000 Aug 23, 2024 10:47 65 153.15 0 0 0 0 7 0 0.00
JPM240920C00070000 Aug 30, 2023 12:11 70 78.75 74.40 76.75 0 0 0 1 0.00
JPM240920C00075000 Sep 10, 2024 10:14 75 134.05 0 0 0 0 1 0 0.00
JPM240920C00080000 Jun 06, 2024 13:36 80 117.20 124.15 127.50 0 0 1 0 0.00
JPM240920C00085000 Nov 21, 2023 12:23 85 69.22 81.95 83.55 0 0 1 2 0.00
JPM240920C00090000 Aug 22, 2024 10:00 90 125.60 0 0 0 0 1 0 0.00
JPM240920C00095000 Apr 26, 2024 12:59 95 100.10 105.80 107.60 0 0 2 157 0.00
JPM240920C00100000 Aug 23, 2024 10:47 100 118.30 0 0 0 0 2 0 0.00
JPM240920C00105000 May 17, 2024 11:12 105 99.80 88.80 89.80 0 0 1 128 0.00
JPM240920C00110000 Sep 03, 2024 12:15 110 112.90 0 0 0 0 1 0 0.00
JPM240920C00115000 Sep 18, 2024 12:09 115 93 0 0 0 0 1 0 0.00
JPM240920C00120000 Sep 18, 2024 15:10 120 87.39 0 0 0 0 1 0 0.00
JPM240920C00125000 Sep 11, 2024 12:10 125 79.77 0 0 0 0 10 0 0.00
JPM240920C00130000 Sep 17, 2024 9:30 130 78.50 0 0 0 0 1 0 0.00
JPM240920C00135000 Sep 12, 2024 12:55 135 72.05 0 0 0 0 1 0 0.00
JPM240920C00140000 Sep 10, 2024 12:16 140 62.20 0 0 0 0 2 0 0.00
JPM240920C00145000 Sep 04, 2024 10:55 145 77.10 0 0 0 0 6 0 0.00
JPM240920C00150000 Sep 18, 2024 13:49 150 59.50 0 0 0 0 6 0 0.00
JPM240920C00155000 Sep 18, 2024 14:43 155 53.27 0 0 0 0 4 0 0.00
JPM240920C00160000 Sep 18, 2024 13:53 160 49.50 0 0 0 0 10 0 0.00
JPM240920C00165000 Sep 18, 2024 13:38 165 44.30 0 0 0 0 4 0 0.00
JPM240920C00170000 Sep 18, 2024 15:29 170 38.59 0 0 0 0 6 0 0.00
JPM240920C00175000 Sep 18, 2024 12:37 175 33.05 0 0 0 0 1 0 0.00
JPM240920C00180000 Sep 18, 2024 15:08 180 28.06 0 0 0 0 55 0 0.00
JPM240920C00185000 Sep 18, 2024 13:59 185 24.64 0 0 0 0 32 0 0.00
JPM240920C00190000 Sep 18, 2024 15:56 190 18 0 0 0 0 23 0 0.00
JPM240920C00192500 Sep 11, 2024 15:43 192.50 14.75 0 0 0 0 4 0 0.00
JPM240920C00195000 Sep 18, 2024 14:31 195 14.13 0 0 0 0 8 0 0.00
JPM240920C00197500 Sep 18, 2024 15:09 197.50 10.30 0 0 0 0 10 0 0.00
JPM240920C00200000 Sep 18, 2024 15:57 200 8.45 0 0 0 0 100 0 0.00
JPM240920C00202500 Sep 18, 2024 15:47 202.50 5.75 0 0 0 0 27 0 0.00
JPM240920C00205000 Sep 18, 2024 15:59 205 3.60 0 0 0 0 345 0 0.00
JPM240920C00207500 Sep 18, 2024 15:56 207.50 2.15 0 0 0 0 962 0 0.00
JPM240920C00210000 Sep 18, 2024 15:59 210 0.82 0 0 0 0 8.16K 0 0.03
JPM240920C00212500 Sep 18, 2024 15:59 212.50 0.32 0 0 0 0 3.72K 0 0.06
JPM240920C00215000 Sep 18, 2024 15:59 215 0.10 0 0 0 0 3.79K 0 0.13
JPM240920C00217500 Sep 18, 2024 15:59 217.50 0.05 0 0 0 0 2.85K 0 0.13
JPM240920C00220000 Sep 18, 2024 15:53 220 0.03 0 0 0 0 3.86K 0 0.25
JPM240920C00222500 Sep 18, 2024 15:26 222.50 0.03 0 0 0 0 846 0 0.25
JPM240920C00225000 Sep 18, 2024 15:51 225 0.03 0 0 0 0 1.29K 0 0.25
JPM240920C00227500 Sep 18, 2024 13:45 227.50 0.01 0 0 0 0 31 0 0.25
JPM240920C00230000 Sep 17, 2024 14:48 230 0.02 0 0 0 0 23 0 0.25
JPM240920C00232500 Sep 18, 2024 11:27 232.50 0.01 0 0 0 0 1 0 0.25
JPM240920C00235000 Sep 17, 2024 15:23 235 0.01 0 0 0 0 1 0 0.50
JPM240920C00237500 Sep 18, 2024 9:56 237.50 0.01 0 0 0 0 4 0 0.50
JPM240920C00240000 Sep 18, 2024 9:48 240 0.01 0 0 0 0 1 0 0.50
JPM240920C00242500 Sep 09, 2024 15:47 242.50 0.01 0 0 0 0 2 0 0.50
JPM240920C00245000 Sep 12, 2024 12:31 245 0.01 0 0 0 0 25 0 0.50
JPM240920C00247500 Sep 12, 2024 10:18 247.50 0.01 0 0 0 0 0 0 0.50
JPM240920C00250000 Sep 17, 2024 12:41 250 0.01 0 0 0 0 10 0 0.50
JPM240920C00260000 Sep 03, 2024 11:31 260 0.01 0 0 0 0 2 0 0.50
JPM240920C00270000 Sep 17, 2024 9:45 270 0.01 0 0 0 0 1 0 0.50
JPM240920C00280000 Aug 08, 2024 13:12 280 0.01 0 0.12 0 0 1 192 1.63
JPM240920C00290000 Sep 12, 2024 14:30 290 0.06 0 0 0 0 2 0 0.50