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
JPM240920P00065000 Aug 05, 2024 14:23 65 0.03 0 0.12 0 0 10 316 5.91
JPM240920P00070000 Aug 09, 2024 9:45 70 0.01 0 0.12 0 0 1 412 5.53
JPM240920P00075000 Jul 05, 2024 9:54 75 0.01 0 0.25 0 0 1 335 5.64
JPM240920P00080000 May 28, 2024 10:38 80 0.01 0 0.59 0 0 15 247 5.93
JPM240920P00085000 Aug 02, 2024 14:30 85 0.02 0 0.19 0 0 1 68 4.83
JPM240920P00090000 Aug 12, 2024 9:30 90 0.02 0 0 0 0 1 340 0.50
JPM240920P00095000 Aug 14, 2024 10:23 95 0.01 0 0.01 0 0 8 269 3.25
JPM240920P00100000 Aug 16, 2024 15:26 100 0.02 0 0.16 0 0 1 356 3.92
JPM240920P00105000 Aug 06, 2024 11:01 105 0.06 0 0.11 0 0 1 145 3.53
JPM240920P00110000 Aug 20, 2024 9:30 110 0.01 0 0 0 0 1 0 0.50
JPM240920P00115000 Sep 16, 2024 11:13 115 0.02 0 0 0 0 2 0 0.50
JPM240920P00120000 Sep 12, 2024 15:12 120 0.01 0 0 0 0 17 0 0.50
JPM240920P00125000 Sep 11, 2024 12:16 125 0.02 0 0 0 0 1 0 0.50
JPM240920P00130000 Sep 17, 2024 11:56 130 0.01 0 0 0 0 1 0 0.50
JPM240920P00135000 Sep 12, 2024 11:03 135 0.01 0 0 0 0 5 0 0.50
JPM240920P00140000 Sep 03, 2024 15:09 140 0.01 0 0 0 0 60 0 0.50
JPM240920P00145000 Sep 10, 2024 10:40 145 0.05 0 0 0 0 11 0 0.50
JPM240920P00150000 Sep 16, 2024 15:20 150 0.01 0 0 0 0 4 0 0.50
JPM240920P00155000 Sep 11, 2024 10:43 155 0.05 0 0 0 0 10 0 0.50
JPM240920P00160000 Sep 18, 2024 10:02 160 0.01 0 0 0 0 4 0 0.50
JPM240920P00165000 Sep 18, 2024 9:54 165 0.01 0 0 0 0 13 0 0.50
JPM240920P00170000 Sep 18, 2024 11:26 170 0.01 0 0 0 0 26 0 0.50
JPM240920P00175000 Sep 18, 2024 9:54 175 0.03 0 0 0 0 13 0 0.50
JPM240920P00180000 Sep 18, 2024 10:21 180 0.02 0 0 0 0 3 0 0.50
JPM240920P00185000 Sep 18, 2024 14:35 185 0.01 0 0 0 0 313 0 0.25
JPM240920P00190000 Sep 18, 2024 15:44 190 0.03 0 0 0 0 891 0 0.25
JPM240920P00192500 Sep 18, 2024 15:59 192.50 0.04 0 0 0 0 181 0 0.25
JPM240920P00195000 Sep 18, 2024 15:55 195 0.06 0 0 0 0 840 0 0.25
JPM240920P00197500 Sep 18, 2024 15:59 197.50 0.10 0 0 0 0 291 0 0.13
JPM240920P00200000 Sep 18, 2024 15:59 200 0.17 0 0 0 0 1.60K 0 0.13
JPM240920P00202500 Sep 18, 2024 15:59 202.50 0.37 0 0 0 0 816 0 0.06
JPM240920P00205000 Sep 18, 2024 15:59 205 0.85 0 0 0 0 2.43K 0 0.03
JPM240920P00207500 Sep 18, 2024 15:59 207.50 1.70 0 0 0 0 1.06K 0 0.00
JPM240920P00210000 Sep 18, 2024 15:59 210 3.05 0 0 0 0 892 0 0.00
JPM240920P00212500 Sep 18, 2024 15:21 212.50 4.88 0 0 0 0 47 0 0.00
JPM240920P00215000 Sep 18, 2024 15:57 215 7.10 0 0 0 0 118 0 0.00
JPM240920P00217500 Sep 17, 2024 15:11 217.50 9 0 0 0 0 149 0 0.00
JPM240920P00220000 Sep 18, 2024 15:09 220 12.45 0 0 0 0 75 0 0.00
JPM240920P00222500 Sep 18, 2024 15:06 222.50 14.80 0 0 0 0 79 0 0.00
JPM240920P00225000 Sep 18, 2024 15:06 225 17.30 0 0 0 0 75 0 0.00
JPM240920P00227500 Sep 06, 2024 12:23 227.50 14.70 0 0 0 0 1 0 0.00
JPM240920P00230000 Sep 18, 2024 14:26 230 21.90 0 0 0 0 1 0 0.00
JPM240920P00232500 Sep 16, 2024 11:20 232.50 26.55 0 0 0 0 2 0 0.00
JPM240920P00235000 Sep 10, 2024 10:14 235 25.80 0 0 0 0 1 0 0.00
JPM240920P00240000 Sep 17, 2024 13:31 240 31.90 0 0 0 0 2 0 0.00
JPM240920P00242500 Sep 05, 2024 15:43 242.50 24.49 0 0 0 0 0 0 0.00
JPM240920P00250000 Aug 02, 2024 15:40 250 52.52 23.20 25.65 0 0 8 0 0.00
JPM240920P00260000 Jul 18, 2024 14:50 260 49.55 44.65 47.30 0 0 31 0 0.00
JPM240920P00270000 Sep 13, 2024 15:56 270 65.70 0 0 0 0 2 0 0.00
JPM240920P00280000 Sep 12, 2024 15:38 280 74.12 0 0 0 0 1 0 0.00
JPM240920P00290000 Jun 12, 2024 10:49 290 96.65 84.95 85.70 0 0 0 0 3.48