Free Trial

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

→ This Weight Loss Company Can't Make Enough Product (From Behind the Markets) (Ad)
Free JPM Stock Alerts
$196.80
+1.82 (+0.93%)
(As of 11:55 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

JPM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/21/2024$160.00$0.008Put31 - 3011893
(+191)		66.20%
(+10.08%)		-0.0020922
6/21/2024$160.00$34.803Call3481106465
(+0)		66.20%
(+10.07%)		0.9979619
6/21/2024$165.00$0.013Put20812054741
(+19)		59.50%
(+9.64%)		-0.0036269
6/21/2024$165.00$29.813Call38285615
(+0)		59.51%
(+9.62%)		0.99643111
6/21/2024$167.50$0.016Put99 - 9917
(+15)		55.96%
(+9.35%)		-0.0047238
6/21/2024$170.00$0.020Put572205474799
(+109)		52.26%
(+9.00%)		-0.00613499
6/21/2024$170.00$24.825Call546 - 5490
(-16)		52.27%
(-9.41%)		0.9939328
6/21/2024$172.50$0.025Put146 - 4611
(+9)		48.43%
(+8.59%)		-0.00795310
6/21/2024$175.00$0.031Put1962313812403
(+2)		44.47%
(+8.13%)		-0.01034644
6/21/2024$175.00$19.840Call1876186315
(+0)		44.48%
(+8.11%)		0.98973337
6/21/2024$177.50$0.038Put13720116819
(-2)		40.38%
(+7.60%)		-0.01358234
6/21/2024$177.50$17.350Call53 - - 90
(+80)		40.39%
(+7.58%)		0.9865083
6/21/2024$180.00$0.047Put78452210590
(-9)		36.18%
(+6.98%)		-0.01816427
6/21/2024$180.00$14.861Call414 - 8436
(+0)		36.19%
(+6.96%)		0.98194911
6/21/2024$182.50$0.060Put5411523239
(+10)		31.91%
(+6.26%)		-0.02514635
6/21/2024$185.00$0.082Put348191996102
(-20)		27.66%
(+5.35%)		-0.03707268
6/21/2024$185.00$9.900Call6118174997
(-2)		27.66%
(+5.33%)		0.96319331
6/21/2024$187.50$0.126Put4371461771243
(+286)		23.81%
(+3.98%)		-0.061574
6/21/2024$187.50$7.447Call51314
(-1)		23.67%
(+4.04%)		0.9391195
6/21/2024$190.00$0.256Put3,3016881,70112007
(+529)		20.70%
(+2.30%)		-0.124144330
6/21/2024$190.00$5.077Call6745346710297
(+17)		20.63%
(+2.64%)		0.87757899
6/21/2024$192.50$0.668Put9352613212737
(+127)		18.95%
(+1.60%)		-0.27782263
6/21/2024$192.50$2.984Call1,4866535782111
(+134)		18.04%
(+0.67%)		0.727162430
6/21/2024$195.00$1.615Put1,3803486785374
(+291)		18.35%
(+1.24%)		-0.524684315
6/21/2024$195.00$1.415Call3,7611,5081,2959572
(+325)		18.35%
(+1.39%)		0.485827896
6/21/2024$197.50$3.263Put17768681981
(+61)		18.35%
(+1.58%)		-0.77063248
6/21/2024$197.50$0.533Call2,4148795023720
(+544)		18.53%
(+2.02%)		0.244314548
6/21/2024$200.00$5.449Put1128935161
(-200)		18.93%
(+1.94%)		-0.92597417
6/21/2024$200.00$0.170Call7,0533,4072,24915869
(+189)		18.76%
(+2.09%)		0.096419663
6/21/2024$202.50$7.871Put72 - - 47
(-440)		20.20%
(+2.40%)		-0.9879493
6/21/2024$202.50$0.056Call8743594503230
(-22)		20.21%
(+2.53%)		0.035732105
6/21/2024$205.00$10.366Put79 - - 36
(+0)		22.80%
(+3.29%)		-0.9977272
6/21/2024$205.00$0.028Call6991884924153
(+137)		22.81%
(+3.29%)		0.01760781
6/21/2024$207.50$0.020Call7752044201596
(-9)		26.15%
(+4.27%)		0.01147365
6/21/2024$210.00$15.365Put6881222
(+20)		29.47%
(+5.15%)		-0.9996275
6/21/2024$210.00$0.015Call1,9611,02352527253
(+23)		29.48%
(+5.16%)		0.008177291
6/21/2024$212.50$0.012Call112110 - 1844
(-2)		32.65%
(+5.93%)		0.0060393
6/21/2024$215.00$20.376Put51 - 2020
(+20)		35.68%
(+6.72%)		-0.9999282
6/21/2024$215.00$0.010Call55 - 1155
(+0)		35.67%
(+6.70%)		0.0045771
6/21/2024$217.50$0.008Call62 - 398
(+1)		38.57%
(+7.43%)		0.0035414
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
6/21/2024$220.00$0.007Call113 - 4835
(+10)		41.37%
(+8.15%)		0.002793
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 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored