Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

JPMorgan Chase & Co. (JPM) Options Chain & Prices

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free jpm Stock Alerts
$200.65
-4.14 (-2.02%)
(As of 12:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

JPM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$165.00$0.018Put1081175
(+31)		58.91%
(+3.45%)		-0.0035573
5/24/2024$167.50$0.020Put3983881020
(+8)		55.87%
(+3.33%)		-0.00415454
5/24/2024$170.00$0.022Put12102241
(+112)		52.85%
(+3.24%)		-0.0048852
5/24/2024$170.00$34.983Call10 - - 8
(+0)		52.85%
(+3.27%)		0.9951641
5/24/2024$172.50$0.025Put402020550
(+466)		49.84%
(+3.16%)		-0.0057942
5/24/2024$175.00$0.029Put2012 - 292
(+0)		46.84%
(+3.06%)		-0.006946
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
5/24/2024$175.00$29.995Call1 - - 34
(+0)		46.84%
(+3.10%)		0.9931111
5/24/2024$177.50$0.034Put1165404
(+0)		43.84%
(+2.99%)		-0.0084174
5/24/2024$180.00$0.040Put442393269
(+3)		40.87%
(+2.89%)		-0.01034814
5/24/2024$180.00$25.011Call2 - - 212
(+0)		40.88%
(+2.90%)		0.9897172
5/24/2024$182.50$0.047Put18162102
(+41)		37.89%
(+2.76%)		-0.012986
5/24/2024$182.50$22.521Call38 - - 2
(+1)		37.92%
(+2.80%)		0.9871222
5/24/2024$185.00$0.058Put451710493
(+3)		34.99%
(+2.68%)		-0.01654715
5/24/2024$185.00$20.034Call62 - 426
(-224)		34.98%
(+2.68%)		0.9835235
5/24/2024$187.50$0.072Put1132271
(+0)		32.08%
(+2.48%)		-0.0218054
5/24/2024$187.50$17.551Call2 - - 23
(+3)		32.08%
(+2.48%)		0.9783042
5/24/2024$190.00$0.095Put133111151342
(+7)		29.27%
(+2.19%)		-0.03003148
5/24/2024$190.00$15.077Call24 - - 413
(+13)		29.28%
(+2.21%)		0.9701485
5/24/2024$192.50$0.133Put1,89982271769
(+7)		26.67%
(+1.92%)		-0.043637165
5/24/2024$192.50$12.618Call44 - 1211
(+0)		26.66%
(+1.92%)		0.9565088
5/24/2024$195.00$0.203Put803155577841
(+70)		24.27%
(+1.55%)		-0.06772382
5/24/2024$195.00$10.190Call8511361416
(-25)		24.27%
(+1.55%)		0.9325127
5/24/2024$197.50$0.349Put6293461181987
(+436)		22.36%
(+0.86%)		-0.1136184
5/24/2024$197.50$7.838Call51142572
(-53)		22.36%
(+0.86%)		0.88695224
5/24/2024$200.00$0.699Put4,4431,6767722593
(+1265)		21.74%
(+0.75%)		-0.20326490
5/24/2024$200.00$5.687Call1,2861712052836
(-122)		21.55%
(+0.36%)		0.79838492
5/24/2024$202.50$1.373Put2,5129158211103
(+642)		21.28%
(+0.95%)		-0.33769451
5/24/2024$202.50$3.862Call7862603503946
(+615)		21.71%
(+1.30%)		0.664719198
5/24/2024$205.00$2.416Put2,109726431763
(+485)		21.47%
(+1.32%)		-0.498585339
5/24/2024$205.00$2.399Call2,4405826483429
(+1528)		19.99%
(-0.17%)		0.505877871
5/24/2024$207.50$3.875Put2797710197
(+77)		20.96%
(+0.99%)		-0.66286286
5/24/2024$207.50$1.345Call2,8161,4235521086
(+426)		20.80%
(+0.83%)		0.344731288
5/24/2024$210.00$5.731Put10915638
(+6)		21.49%
(+1.55%)		-0.80366937
5/24/2024$210.00$0.680Call3,7411,92264521
(-55)		21.21%
(+1.27%)		0.208183567
5/24/2024$212.50$7.895Put21 - 2129
(+29)		20.90%
(+0.75%)		-0.90536716
5/24/2024$212.50$0.312Call392753151
(+19)		20.82%
(+0.67%)		0.11186470
5/24/2024$215.00$0.136Call2,1971,647112355
(+208)		21.74%
(+0.82%)		0.055135138
5/24/2024$217.50$0.065Call1,49418150566
(+31)		22.09%
(-0.47%)		0.02815165
5/24/2024$220.00$0.040Call31 - 174
(+0)		23.83%
(-1.01%)		0.0173962
5/24/2024$235.00$0.018Call9 - 92
(+0)		38.34%
(-0.44%)		0.0056243
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:JPM) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts