$268.23
1.650.62%
al cierre: -
$268.23
00.00%
After hour: 6:34 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 Price110.15Jan 02, 2025
Change
00%
Bid136.25
Ask140
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid131.05
Ask135
volume0
Intrest0
Strike
135
135
Last Price0.07Jan 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid126.05
Ask130
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid121.05
Ask124.95
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price111.53Jan 21, 2025
Change
00%
Bid117.05
Ask119.5
volume0
Intrest1
Strike
150
150
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price97.58Jan 15, 2025
Change
00%
Bid112.45
Ask114.65
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price105Jan 24, 2025
Change
00%
Bid107.35
Ask109.6
volume0
Intrest5
Strike
160
160
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid101.35
Ask104.85
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price71.46Dec 24, 2024
Change
00%
Bid96.2
Ask99.95
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid91.2
Ask94.95
volume0
Intrest0
Strike
175
175
Last Price0.16Dec 26, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest7
Last Price-
Change
-
Bid86.25
Ask89.95
volume0
Intrest0
Strike
180
180
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid81.35
Ask84.9
volume0
Intrest0
Strike
185
185
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest34
Last Price-
Change
-
Bid76.15
Ask80
volume0
Intrest0
Strike
190
190
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest15
Last Price43.39Dec 20, 2024
Change
00%
Bid71.15
Ask75
volume0
Intrest0
Strike
195
195
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest10
Last Price65.28Jan 23, 2025
Change
00%
Bid67.45
Ask69.25
volume0
Intrest20
Strike
200
200
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price-
Change
-
Bid61.25
Ask65
volume0
Intrest0
Strike
205
205
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest66
Last Price44.73Jan 17, 2025
Change
00%
Bid57.5
Ask59.25
volume0
Intrest14
Strike
210
210
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest196
Last Price39.76Jan 17, 2025
Change
00%
Bid51.8
Ask54.7
volume0
Intrest3
Strike
215
215
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest321
Last Price-
Change
-
Bid49.25
Ask51.95
volume0
Intrest0
Strike
217.5
217.5
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price44.15Jan 27, 2025
Change
00%
Bid46.95
Ask49
volume0
Intrest8
Strike
220
220
Last Price0.32Jan 29, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest147
Last Price-
Change
-
Bid44.05
Ask47
volume0
Intrest0
Strike
222.5
222.5
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest63
Last Price43.88Jan 30, 2025
Change
2.084.98%
Bid42.05
Ask44.55
volume10
Intrest195
Strike
225
225
Last Price0.03Jan 30, 2025
Change
0.02200%
Bid-
Ask0.03
volume20
Intrest315
Last Price36.9Jan 24, 2025
Change
00%
Bid40
Ask42
volume0
Intrest35
Strike
227.5
227.5
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest24
Last Price35.3Jan 23, 2025
Change
00%
Bid36.95
Ask39.35
volume0
Intrest28
Strike
230
230
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest553
Last Price23.8Jan 17, 2025
Change
00%
Bid35.05
Ask36.9
volume0
Intrest26
Strike
232.5
232.5
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest54
Last Price30.06Jan 28, 2025
Change
00%
Bid32.4
Ask34.35
volume0
Intrest92
Strike
235
235
Last Price0.01Jan 30, 2025
Change
0.0150%
Bid-
Ask0.05
volume20
Intrest634
Last Price32.9Jan 29, 2025
Change
00%
Bid30
Ask31.95
volume0
Intrest18
Strike
237.5
237.5
Last Price0.03Jan 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest182
Last Price28.59Jan 30, 2025
Change
2.228.42%
Bid27.8
Ask28.95
volume276
Intrest583
Strike
240
240
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest713
Last Price22.15Jan 24, 2025
Change
00%
Bid25.2
Ask26.5
volume0
Intrest83
Strike
242.5
242.5
Last Price0.07Jan 30, 2025
Change
0.0240%
Bid-
Ask0.06
volume41
Intrest523
Last Price24.14Jan 30, 2025
Change
0.010.04%
Bid23.1
Ask24.55
volume5
Intrest497
Strike
245
245
Last Price0.01Jan 30, 2025
Change
0.0480%
Bid-
Ask0.02
volume59
Intrest705
Last Price19.56Jan 30, 2025
Change
0.361.87%
Bid20.5
Ask21.95
volume26
Intrest184
Strike
247.5
247.5
Last Price0.1Jan 30, 2025
Change
0.07233.33%
Bid-
Ask0.1
volume38
Intrest1202
Last Price18.25Jan 30, 2025
Change
0.955.49%
Bid17.9
Ask19.5
volume19
Intrest674
Strike
250
250
Last Price0.03Jan 30, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume116
Intrest939
Last Price16.35Jan 30, 2025
Change
1.812.37%
Bid14.9
Ask17
volume3
Intrest259
Strike
252.5
252.5
Last Price0.02Jan 30, 2025
Change
0.0360%
Bid0.02
Ask0.12
volume45
Intrest1052
Last Price13.95Jan 30, 2025
Change
1.612.96%
Bid12.85
Ask14.55
volume22
Intrest464
Strike
255
255
Last Price0.04Jan 30, 2025
Change
0.0660%
Bid0.02
Ask0.04
volume171
Intrest1023
Last Price9.6Jan 30, 2025
Change
0.272.89%
Bid10.65
Ask11.95
volume34
Intrest159
Strike
257.5
257.5
Last Price0.04Jan 30, 2025
Change
0.171.43%
Bid0.03
Ask0.04
volume235
Intrest1587
Last Price8.71Jan 30, 2025
Change
1.7124.43%
Bid7.9
Ask9.55
volume80
Intrest785
Strike
260
260
Last Price0.05Jan 30, 2025
Change
0.2281.48%
Bid0.04
Ask0.06
volume2842
Intrest5084
Last Price5.78Jan 30, 2025
Change
1.3229.6%
Bid5.6
Ask7.05
volume233
Intrest1048
Strike
262.5
262.5
Last Price0.09Jan 30, 2025
Change
0.4182%
Bid0.07
Ask0.1
volume1500
Intrest2812
Last Price3.46Jan 30, 2025
Change
0.6623.57%
Bid2.89
Ask3.8
volume632
Intrest1890
Strike
265
265
Last Price0.26Jan 30, 2025
Change
0.8275.93%
Bid0.21
Ask0.26
volume2713
Intrest2177
Last Price1.69Jan 30, 2025
Change
0.2719.01%
Bid1.45
Ask1.69
volume1451
Intrest3053
Strike
267.5
267.5
Last Price0.77Jan 30, 2025
Change
1.4465.16%
Bid0.71
Ask0.84
volume3087
Intrest526
Last Price0.46Jan 30, 2025
Change
0.0916.36%
Bid0.39
Ask0.56
volume6959
Intrest2489
Strike
270
270
Last Price1.97Jan 30, 2025
Change
1.9349.49%
Bid1.77
Ask2.33
volume560
Intrest802
Last Price0.09Jan 30, 2025
Change
0.1155%
Bid0.06
Ask0.09
volume1179
Intrest2650
Strike
272.5
272.5
Last Price3.8Jan 30, 2025
Change
2.2637.29%
Bid3.2
Ask4.6
volume2
Intrest135
Last Price0.02Jan 30, 2025
Change
0.0777.78%
Bid0.01
Ask0.04
volume732
Intrest1455
Strike
275
275
Last Price6.13Jan 30, 2025
Change
2.3727.88%
Bid6.1
Ask7.15
volume15
Intrest13
Last Price0.01Jan 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume267
Intrest2444
Strike
277.5
277.5
Last Price7.25Jan 29, 2025
Change
00%
Bid8.3
Ask9.65
volume0
Intrest15
Last Price0.01Jan 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume310
Intrest328
Strike
280
280
Last Price11.75Jan 30, 2025
Change
1.5111.39%
Bid11.45
Ask12.05
volume12
Intrest8
Last Price0.01Jan 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest446
Strike
282.5
282.5
Last Price-
Change
-
Bid13.2
Ask14.75
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Strike
285
285
Last Price-
Change
-
Bid15.65
Ask17.2
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
287.5
287.5
Last Price-
Change
-
Bid18.2
Ask19.8
volume0
Intrest0
Last Price0.04Jan 23, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid20.55
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid23.1
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid25.4
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.86
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid27.55
Ask31.35
volume0
Intrest0
Last Price0.21Dec 20, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid30.05
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.86
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid32.55
Ask36.35
volume0
Intrest0
Last Price0.11Dec 20, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid35.05
Ask38.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid40.05
Ask43.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid45.2
Ask48.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid50.05
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid55.05
Ask58.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid60.05
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid65.05
Ask68.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid70.05
Ask73.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid80.05
Ask83.8
volume0
Intrest0