$210.28
-17.01-7.48%
al cierre: -
$210.28
0.000.00%
After hour: 7:59 PM EDT
Comments
Loading...
JPMorgan Chase (NYSE:JPM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de JPMorgan Chase a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para JPMorgan Chase..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price91Apr 03, 2025
Change
00%
Bid68
Ask72.25
volume0
Intrest4
Strike
140
140
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price86Apr 03, 2025
Change
00%
Bid63
Ask67.25
volume0
Intrest0
Strike
145
145
Last Price0.06Mar 21, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest1
Last Price88.75Mar 21, 2025
Change
00%
Bid58.45
Ask62.15
volume0
Intrest0
Strike
150
150
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid53
Ask57.15
volume0
Intrest0
Strike
155
155
Last Price0.08Mar 10, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest1
Last Price-
Change
-
Bid48
Ask52.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price76.26Mar 31, 2025
Change
00%
Bid43
Ask47.2
volume0
Intrest0
Strike
165
165
Last Price0.01Apr 04, 2025
Change
0.1593.75%
Bid-
Ask0.82
volume1
Intrest9
Last Price-
Change
-
Bid38
Ask42.2
volume0
Intrest0
Strike
170
170
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.62
volume2
Intrest17
Last Price-
Change
-
Bid33
Ask37.2
volume0
Intrest0
Strike
175
175
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest166
Last Price65.72Apr 02, 2025
Change
00%
Bid28.5
Ask32.2
volume0
Intrest0
Strike
180
180
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest101
Last Price-
Change
-
Bid23.5
Ask27.2
volume0
Intrest0
Strike
185
185
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.62
volume7
Intrest201
Last Price39.6Apr 03, 2025
Change
00%
Bid18.5
Ask22.2
volume0
Intrest0
Strike
190
190
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.62
volume144
Intrest286
Last Price46.25Mar 20, 2025
Change
00%
Bid13.3
Ask17.2
volume0
Intrest0
Strike
195
195
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume185
Intrest97
Last Price12Apr 04, 2025
Change
17.559.32%
Bid8.6
Ask11.85
volume40
Intrest0
Strike
200
200
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.25
volume1268
Intrest1775
Last Price37.15Mar 31, 2025
Change
00%
Bid5.85
Ask9.65
volume0
Intrest0
Strike
202.5
202.5
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume603
Intrest75
Last Price5.12Apr 04, 2025
Change
19.3879.1%
Bid3.35
Ask5.7
volume46
Intrest0
Strike
205
205
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume525
Intrest166
Last Price2.51Apr 04, 2025
Change
22.2489.86%
Bid2.02
Ask4.7
volume39
Intrest0
Strike
207.5
207.5
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume567
Intrest59
Last Price0.46Apr 04, 2025
Change
18.9497.63%
Bid0.29
Ask0.93
volume493
Intrest0
Strike
210
210
Last Price0.26Apr 04, 2025
Change
0.21420%
Bid0.2
Ask0.46
volume3120
Intrest429
Last Price0.03Apr 04, 2025
Change
-
Bid-
Ask0.05
volume3050
Intrest0
Strike
212.5
212.5
Last Price1.54Apr 04, 2025
Change
1.492980%
Bid1.68
Ask3.3
volume583
Intrest75
Last Price0.04Apr 04, 2025
Change
14.4699.72%
Bid-
Ask0.01
volume3274
Intrest10
Strike
215
215
Last Price3.6Apr 04, 2025
Change
3.472669.23%
Bid3.2
Ask6.15
volume487
Intrest302
Last Price0.01Apr 04, 2025
Change
13.6499.93%
Bid-
Ask0.01
volume5003
Intrest0
Strike
217.5
217.5
Last Price7.45Apr 04, 2025
Change
7.192765.38%
Bid5.35
Ask9.05
volume432
Intrest362
Last Price0.01Apr 04, 2025
Change
9.4999.89%
Bid-
Ask0.01
volume3060
Intrest1
Strike
220
220
Last Price8.29Apr 04, 2025
Change
7.781525.49%
Bid7.8
Ask11.85
volume647
Intrest854
Last Price0.02Apr 04, 2025
Change
7.4899.73%
Bid-
Ask0.01
volume1838
Intrest0
Strike
222.5
222.5
Last Price10.11Apr 04, 2025
Change
9.16964.21%
Bid10.25
Ask14.2
volume378
Intrest697
Last Price0.01Apr 04, 2025
Change
4.0499.75%
Bid-
Ask0.22
volume1164
Intrest308
Strike
225
225
Last Price12.74Apr 04, 2025
Change
10.96615.73%
Bid12.75
Ask16.55
volume380
Intrest1011
Last Price0.01Apr 04, 2025
Change
2.499.59%
Bid-
Ask0.01
volume316
Intrest195
Strike
227.5
227.5
Last Price15Apr 04, 2025
Change
12.14424.48%
Bid15.2
Ask19.2
volume173
Intrest400
Last Price0.02Apr 04, 2025
Change
1.3898.57%
Bid-
Ask0.01
volume214
Intrest660
Strike
230
230
Last Price18.26Apr 04, 2025
Change
14.16345.37%
Bid17.85
Ask21.55
volume1159
Intrest1322
Last Price0.01Apr 04, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume91
Intrest906
Strike
232.5
232.5
Last Price20.62Apr 04, 2025
Change
14.62243.67%
Bid20.3
Ask24.05
volume108
Intrest266
Last Price0.01Apr 04, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume224
Intrest2222
Strike
235
235
Last Price22.8Apr 04, 2025
Change
14.8185%
Bid22.85
Ask26.55
volume308
Intrest935
Last Price0.01Apr 04, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume31
Intrest1221
Strike
237.5
237.5
Last Price25.31Apr 04, 2025
Change
14.43132.63%
Bid25.35
Ask29.25
volume37
Intrest1010
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume40
Intrest2850
Strike
240
240
Last Price27.5Apr 04, 2025
Change
14.45110.73%
Bid27.75
Ask31.75
volume323
Intrest1815
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume56
Intrest3695
Strike
242.5
242.5
Last Price29.4Apr 04, 2025
Change
14.0291.16%
Bid30.35
Ask34.25
volume63
Intrest1384
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.02
volume59
Intrest3232
Strike
245
245
Last Price33.17Apr 04, 2025
Change
15.5287.93%
Bid32.85
Ask36.5
volume206
Intrest1554
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.02
volume24
Intrest2810
Strike
247.5
247.5
Last Price36.52Apr 04, 2025
Change
16.2780.35%
Bid35.35
Ask39
volume19
Intrest821
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume940
Intrest2688
Strike
250
250
Last Price39Apr 04, 2025
Change
16.271.05%
Bid37.75
Ask41.5
volume335
Intrest1225
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume106
Intrest1564
Strike
252.5
252.5
Last Price41Apr 04, 2025
Change
17.0270.98%
Bid40.3
Ask44
volume2
Intrest406
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest2340
Strike
255
255
Last Price46.5Apr 04, 2025
Change
18.9969.03%
Bid42.85
Ask46.5
volume64
Intrest496
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.2
volume922
Intrest2156
Strike
257.5
257.5
Last Price11.8Apr 02, 2025
Change
00%
Bid45.35
Ask49.4
volume0
Intrest97
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest3429
Strike
260
260
Last Price46.81Apr 04, 2025
Change
30.94194.96%
Bid47.85
Ask51.5
volume32
Intrest147
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest873
Strike
262.5
262.5
Last Price13.1Mar 26, 2025
Change
00%
Bid50.3
Ask54.4
volume0
Intrest11
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest508
Strike
265
265
Last Price23.8Apr 01, 2025
Change
00%
Bid52.85
Ask56.5
volume0
Intrest47
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1018
Strike
267.5
267.5
Last Price25.25Apr 01, 2025
Change
00%
Bid55.3
Ask59
volume0
Intrest19
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume47
Intrest2263
Strike
270
270
Last Price58.56Apr 04, 2025
Change
18.0844.66%
Bid57.85
Ask61.5
volume30
Intrest76
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest2
Strike
272.5
272.5
Last Price-
Change
-
Bid60.35
Ask64.4
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest431
Strike
275
275
Last Price62.07Apr 04, 2025
Change
28.9287.24%
Bid62.8
Ask66.5
volume1
Intrest14
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest6
Strike
277.5
277.5
Last Price-
Change
-
Bid65.35
Ask69.5
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest284
Strike
280
280
Last Price37.35Apr 01, 2025
Change
00%
Bid67.8
Ask71.55
volume0
Intrest33
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
282.5
282.5
Last Price41.05Apr 01, 2025
Change
00%
Bid70.35
Ask74.5
volume0
Intrest2
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Strike
285
285
Last Price52.82Mar 14, 2025
Change
00%
Bid72.85
Ask76.55
volume0
Intrest42
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest103
Strike
290
290
Last Price49.85Mar 20, 2025
Change
00%
Bid77.75
Ask81.55
volume0
Intrest3
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
295
295
Last Price-
Change
-
Bid82.85
Ask86.55
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest538
Strike
300
300
Last Price-
Change
-
Bid87.85
Ask91.55
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume10
Intrest25
Strike
305
305
Last Price65.15Mar 20, 2025
Change
00%
Bid92.75
Ask96.55
volume0
Intrest2
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest19
Strike
310
310
Last Price60.2Mar 26, 2025
Change
00%
Bid97.85
Ask101.5
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid102.75
Ask106.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid107.85
Ask111.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
325
325
Last Price74.45Mar 25, 2025
Change
00%
Bid112.75
Ask116.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid117.85
Ask121.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid122.85
Ask126.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid127.8
Ask131.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
345
345
Last Price98.74Mar 24, 2025
Change
00%
Bid132.85
Ask136.55
volume0
Intrest1
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
350
350
Last Price115.98Mar 18, 2025
Change
00%
Bid137.8
Ask142
volume0
Intrest3