$264.24
-2.56-0.96%
At close: -
$264.02
-0.22-0.08%
After Hours: 7:50 PM EDT
Comments
Loading...
JPMorgan Chase (NYSE:JPM) Stock, Option Chain
Option chain shows key data for JPMorgan Chase's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for JPMorgan Chase.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price135.33Jan 07, 2025
Change
00%
Bid152.45
Ask155.65
volume0
Intrest4
Strike
110
110
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price128Jan 03, 2025
Change
00%
Bid147.3
Ask150.65
volume0
Intrest0
Strike
115
115
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest15
Last Price123.2Jan 03, 2025
Change
00%
Bid142.3
Ask145.65
volume0
Intrest0
Strike
120
120
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid137.7
Ask140.65
volume0
Intrest0
Strike
125
125
Last Price0.22Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price138.61Feb 21, 2025
Change
1.521.08%
Bid132.45
Ask135.65
volume1
Intrest1
Strike
130
130
Last Price0.07Dec 16, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest27
Last Price133.05Jan 31, 2025
Change
00%
Bid127.45
Ask130.65
volume0
Intrest3
Strike
135
135
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest58
Last Price138.16Feb 14, 2025
Change
00%
Bid122.95
Ask125.65
volume0
Intrest1
Strike
140
140
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest44
Last Price78.06Nov 04, 2024
Change
00%
Bid117.3
Ask120.65
volume0
Intrest0
Strike
145
145
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price120.02Jan 31, 2025
Change
00%
Bid112.35
Ask115.65
volume0
Intrest2
Strike
150
150
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Last Price86.8Jan 03, 2025
Change
00%
Bid107.4
Ask110.65
volume0
Intrest1
Strike
155
155
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest81
Last Price115.45Feb 12, 2025
Change
00%
Bid102.55
Ask105.3
volume0
Intrest4
Strike
160
160
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest67
Last Price-
Change
-
Bid97.35
Ask100.65
volume0
Intrest0
Strike
165
165
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest105
Last Price95.22Feb 03, 2025
Change
00%
Bid92.35
Ask95.5
volume0
Intrest6
Strike
170
170
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest118
Last Price93.24Jan 30, 2025
Change
00%
Bid87.8
Ask90.25
volume0
Intrest42
Strike
175
175
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest303
Last Price97.5Feb 18, 2025
Change
00%
Bid82.9
Ask85.25
volume0
Intrest139
Strike
180
180
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest991
Last Price93.6Feb 18, 2025
Change
00%
Bid77.85
Ask80.2
volume0
Intrest44
Strike
185
185
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest637
Last Price84.92Feb 13, 2025
Change
00%
Bid72.95
Ask75.25
volume0
Intrest38
Strike
190
190
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest670
Last Price72.77Feb 20, 2025
Change
00%
Bid67.35
Ask70.65
volume0
Intrest42
Strike
195
195
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3648
Last Price73.02Feb 20, 2025
Change
00%
Bid63
Ask65.25
volume0
Intrest1000
Strike
200
200
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.21
volume21
Intrest977
Last Price59.9Feb 21, 2025
Change
3.695.8%
Bid57.35
Ask60.45
volume1
Intrest86
Strike
205
205
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.21
volume18
Intrest1215
Last Price53.25Feb 21, 2025
Change
16.6523.82%
Bid53.45
Ask55.15
volume4
Intrest443
Strike
210
210
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1219
Last Price48.61Feb 21, 2025
Change
11.8119.55%
Bid48.65
Ask50.1
volume5
Intrest943
Strike
215
215
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.2
volume1
Intrest1406
Last Price43.06Feb 21, 2025
Change
4.9810.37%
Bid42.5
Ask45.1
volume15
Intrest810
Strike
220
220
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest2141
Last Price38.6Feb 21, 2025
Change
4.6110.67%
Bid37.95
Ask40.2
volume103
Intrest1300
Strike
225
225
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume7
Intrest1604
Last Price33.75Feb 21, 2025
Change
4.1711%
Bid32.8
Ask35.65
volume16
Intrest985
Strike
230
230
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume21
Intrest2517
Last Price-
Change
-
Bid29.85
Ask33.15
volume0
Intrest0
Strike
232.5
232.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price28.25Feb 21, 2025
Change
4.7714.45%
Bid27.6
Ask30.5
volume29
Intrest2568
Strike
235
235
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.03
volume11
Intrest1848
Last Price-
Change
-
Bid24.55
Ask28.15
volume0
Intrest0
Strike
237.5
237.5
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price22.97Feb 21, 2025
Change
4.5516.53%
Bid23.8
Ask25.1
volume60
Intrest1364
Strike
240
240
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest3580
Last Price25.49Feb 20, 2025
Change
00%
Bid20.7
Ask22.6
volume0
Intrest22
Strike
242.5
242.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest58
Last Price18.92Feb 21, 2025
Change
4.4819.15%
Bid18.25
Ask20
volume46
Intrest4824
Strike
245
245
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4049
Last Price15.48Feb 21, 2025
Change
4.7823.59%
Bid16.05
Ask17.9
volume10
Intrest33
Strike
247.5
247.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest328
Last Price14.04Feb 21, 2025
Change
2.7616.43%
Bid13.15
Ask15.35
volume472
Intrest4217
Strike
250
250
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest2653
Last Price10.49Feb 21, 2025
Change
6.9139.71%
Bid11
Ask12.95
volume2
Intrest21
Strike
252.5
252.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest432
Last Price9.2Feb 21, 2025
Change
2.6822.56%
Bid8
Ask10.05
volume355
Intrest5191
Strike
255
255
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume39
Intrest2793
Last Price6.77Feb 21, 2025
Change
3.3933.37%
Bid6.3
Ask7.05
volume21
Intrest61
Strike
257.5
257.5
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume23
Intrest478
Last Price4.19Feb 21, 2025
Change
3.0141.81%
Bid3.95
Ask4.75
volume305
Intrest3297
Strike
260
260
Last Price0.02Feb 21, 2025
Change
0.183.33%
Bid-
Ask0.01
volume758
Intrest1270
Last Price1.68Feb 21, 2025
Change
2.9263.48%
Bid1.32
Ask2
volume113
Intrest273
Strike
262.5
262.5
Last Price0.01Feb 21, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume1344
Intrest1844
Last Price0.01Feb 21, 2025
Change
2.5499.61%
Bid-
Ask0.01
volume3065
Intrest3041
Strike
265
265
Last Price1Feb 21, 2025
Change
0.2838.89%
Bid0.48
Ask1
volume4324
Intrest1714
Last Price0.01Feb 21, 2025
Change
1.0699.07%
Bid-
Ask0.01
volume2942
Intrest1302
Strike
267.5
267.5
Last Price3.19Feb 21, 2025
Change
1.4785.47%
Bid3
Ask4.8
volume3745
Intrest885
Last Price0.01Feb 21, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume5990
Intrest8502
Strike
270
270
Last Price5.6Feb 21, 2025
Change
2.3773.37%
Bid5.4
Ask7.2
volume966
Intrest2375
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume3923
Intrest3004
Strike
272.5
272.5
Last Price9.17Feb 21, 2025
Change
3.5864.04%
Bid7.6
Ask9.15
volume192
Intrest1901
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume748
Intrest8265
Strike
275
275
Last Price10.82Feb 21, 2025
Change
2.9236.96%
Bid9.65
Ask12.25
volume55
Intrest722
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1458
Intrest3900
Strike
277.5
277.5
Last Price13.82Feb 21, 2025
Change
3.331.37%
Bid12.6
Ask14.4
volume12
Intrest43
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume458
Intrest4181
Strike
280
280
Last Price11.49Feb 21, 2025
Change
0.746.05%
Bid14.35
Ask17.75
volume10
Intrest31
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest3553
Strike
282.5
282.5
Last Price14.63Feb 20, 2025
Change
00%
Bid16.85
Ask20.2
volume0
Intrest24
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume90
Intrest2574
Strike
285
285
Last Price20.55Feb 21, 2025
Change
3.319.13%
Bid19.35
Ask22.7
volume5
Intrest27
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest728
Strike
287.5
287.5
Last Price10.05Feb 20, 2025
Change
00%
Bid21.85
Ask25.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest1246
Strike
290
290
Last Price21.9Feb 20, 2025
Change
00%
Bid24.35
Ask27.7
volume0
Intrest8
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1040
Strike
292.5
292.5
Last Price-
Change
-
Bid26.85
Ask29.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest859
Strike
295
295
Last Price20.2Feb 13, 2025
Change
00%
Bid29.35
Ask32.4
volume0
Intrest0
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
297.5
297.5
Last Price30.1Feb 20, 2025
Change
00%
Bid31.65
Ask35.2
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1427
Strike
300
300
Last Price32.6Feb 20, 2025
Change
00%
Bid34.35
Ask37.4
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest11
Strike
302.5
302.5
Last Price-
Change
-
Bid36.85
Ask40.2
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
305
305
Last Price34.95Feb 20, 2025
Change
00%
Bid39.35
Ask42.4
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
307.5
307.5
Last Price-
Change
-
Bid41.85
Ask44.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
310
310
Last Price70.05Dec 27, 2024
Change
00%
Bid44.25
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid46.85
Ask49.9
volume0
Intrest0
Last Price0.33Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
315
315
Last Price-
Change
-
Bid49.35
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid51.85
Ask55.2
volume0
Intrest0
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
320
320
Last Price79.6Dec 27, 2024
Change
00%
Bid54.35
Ask57.4
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest4
Strike
325
325
Last Price84.5Dec 27, 2024
Change
00%
Bid59.45
Ask62.4
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest78
Strike
330
330
Last Price-
Change
-
Bid64.15
Ask67.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid69.15
Ask72.1
volume0
Intrest0
Last Price0.13Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid74.15
Ask77.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
345
345
Last Price104.9Dec 27, 2024
Change
00%
Bid79.15
Ask82.95
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
350
350
Last Price108.78Jan 06, 2025
Change
00%
Bid84.45
Ask87.4
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Strike
355
355
Last Price109.22Jan 14, 2025
Change
00%
Bid89.35
Ask92.4
volume0
Intrest0