$275.00
1.040.38%
al cierre: -
$275.49
0.490.18%
After hour: Jun 20, 7:49 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 Price196.62May 20, 2025
Change
00%
Bid203
Ask206.85
volume0
Intrest5
Strike
70
70
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1614
Last Price178.29May 02, 2025
Change
00%
Bid198
Ask201.65
volume0
Intrest2
Strike
75
75
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price168.4May 01, 2025
Change
00%
Bid193
Ask196.65
volume0
Intrest3
Strike
80
80
Last Price0.01Jun 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Last Price154.63Dec 16, 2024
Change
00%
Bid188
Ask191.6
volume0
Intrest0
Strike
85
85
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price174.35May 28, 2025
Change
00%
Bid183.55
Ask186.65
volume0
Intrest2
Strike
90
90
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Last Price120.65Apr 09, 2025
Change
00%
Bid178
Ask181.85
volume0
Intrest1
Strike
95
95
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest187
Last Price174.1Jun 20, 2025
Change
2.571.5%
Bid173
Ask176.85
volume1
Intrest7
Strike
100
100
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest690
Last Price124Apr 03, 2025
Change
00%
Bid168.1
Ask171.65
volume0
Intrest0
Strike
105
105
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Last Price143.5May 02, 2025
Change
00%
Bid163.55
Ask166.75
volume0
Intrest2
Strike
110
110
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest640
Last Price138.41May 02, 2025
Change
00%
Bid158
Ask161.65
volume0
Intrest11
Strike
115
115
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest667
Last Price156.8Jun 20, 2025
Change
43.2538.09%
Bid153
Ask156.65
volume1
Intrest11
Strike
120
120
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1365
Last Price151.67Jun 20, 2025
Change
12.979.35%
Bid148
Ask151.65
volume1
Intrest41
Strike
125
125
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1167
Last Price99.76Mar 12, 2025
Change
00%
Bid143.6
Ask146.75
volume0
Intrest26
Strike
130
130
Last Price0.01Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest814
Last Price128.73Jun 13, 2025
Change
00%
Bid138.55
Ask141.75
volume0
Intrest162
Strike
135
135
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2444
Last Price135.08Jun 20, 2025
Change
2.682.02%
Bid133.6
Ask136.75
volume1
Intrest150
Strike
140
140
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest707
Last Price118.8May 27, 2025
Change
00%
Bid128
Ask131.75
volume0
Intrest233
Strike
145
145
Last Price0.01Jun 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1434
Last Price124.48Jun 20, 2025
Change
4.183.47%
Bid123.1
Ask126.55
volume25
Intrest361
Strike
150
150
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3194
Last Price109.19May 30, 2025
Change
00%
Bid118.05
Ask121.65
volume0
Intrest627
Strike
155
155
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1069
Last Price115.5Jun 20, 2025
Change
1.321.16%
Bid113.25
Ask116.65
volume1
Intrest404
Strike
160
160
Last Price0.01Jun 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest917
Last Price109.53Jun 20, 2025
Change
0.150.14%
Bid108.1
Ask111.75
volume9
Intrest710
Strike
165
165
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1525
Last Price104.91Jun 20, 2025
Change
3.553.5%
Bid103
Ask106.65
volume5
Intrest1224
Strike
170
170
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4375
Last Price100.6Jun 20, 2025
Change
1.731.75%
Bid98
Ask101.65
volume1
Intrest954
Strike
175
175
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1772
Last Price94.45Jun 20, 2025
Change
4.975.55%
Bid93
Ask96.65
volume2
Intrest2071
Strike
180
180
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3677
Last Price90.49Jun 20, 2025
Change
1.361.53%
Bid88
Ask91.75
volume1
Intrest685
Strike
185
185
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4930
Last Price85.48Jun 20, 2025
Change
0.50.58%
Bid83.05
Ask86.15
volume14
Intrest539
Strike
190
190
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest4022
Last Price79.15Jun 20, 2025
Change
0.790.99%
Bid78
Ask81.65
volume2
Intrest247
Strike
195
195
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4695
Last Price74.11Jun 20, 2025
Change
0.110.15%
Bid73.55
Ask76.75
volume34
Intrest3490
Strike
200
200
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10480
Last Price70.37Jun 20, 2025
Change
0.030.04%
Bid68.55
Ask71.75
volume51
Intrest134
Strike
205
205
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1575
Last Price64.1Jun 20, 2025
Change
0.170.26%
Bid63
Ask66.7
volume53
Intrest3855
Strike
210
210
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest8134
Last Price59.72Jun 20, 2025
Change
0.621.05%
Bid58
Ask61.55
volume112
Intrest541
Strike
215
215
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest4142
Last Price55.2Jun 20, 2025
Change
0.61.1%
Bid53
Ask56.65
volume77
Intrest3111
Strike
220
220
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest3589
Last Price49.5Jun 20, 2025
Change
1.793.49%
Bid48.55
Ask51.1
volume51
Intrest1489
Strike
225
225
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest3187
Last Price44.7Jun 20, 2025
Change
0.030.07%
Bid44
Ask46.05
volume189
Intrest3586
Strike
230
230
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7824
Last Price-
Change
-
Bid40.5
Ask44.15
volume0
Intrest0
Strike
232.5
232.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest241
Last Price39.4Jun 20, 2025
Change
0.050.13%
Bid38
Ask41.75
volume22
Intrest3651
Strike
235
235
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest4544
Last Price-
Change
-
Bid35.5
Ask39.15
volume0
Intrest0
Strike
237.5
237.5
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest83
Last Price33.8Jun 20, 2025
Change
0.712.06%
Bid33.85
Ask36.75
volume421
Intrest3255
Strike
240
240
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest4778
Last Price34.1Jun 20, 2025
Change
5.4519.02%
Bid30.5
Ask34.15
volume1
Intrest3
Strike
242.5
242.5
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume117
Intrest208
Last Price29.8Jun 20, 2025
Change
0.481.64%
Bid28.7
Ask30.35
volume141
Intrest3581
Strike
245
245
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest4974
Last Price26.72Jun 20, 2025
Change
0.612.23%
Bid25.45
Ask29.15
volume4
Intrest11
Strike
247.5
247.5
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest112
Last Price25.05Jun 20, 2025
Change
0.83.3%
Bid24.4
Ask25.35
volume250
Intrest20363
Strike
250
250
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume41
Intrest4480
Last Price23.1Jun 20, 2025
Change
1.356.21%
Bid21.75
Ask23.6
volume2
Intrest16
Strike
252.5
252.5
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume92
Intrest576
Last Price19.78Jun 20, 2025
Change
0.482.49%
Bid19.55
Ask21.3
volume192
Intrest3454
Strike
255
255
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume38
Intrest2617
Last Price16.58Jun 20, 2025
Change
4.4837.02%
Bid16.6
Ask17.75
volume9
Intrest127
Strike
257.5
257.5
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume250
Intrest1184
Last Price14.76Jun 20, 2025
Change
0.080.54%
Bid14.45
Ask15.95
volume466
Intrest5003
Strike
260
260
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume214
Intrest5400
Last Price11.9Jun 20, 2025
Change
1.18.46%
Bid12.15
Ask13.25
volume44
Intrest251
Strike
262.5
262.5
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.01
volume128
Intrest1232
Last Price10.05Jun 20, 2025
Change
0.9210.08%
Bid9.55
Ask10.45
volume713
Intrest5981
Strike
265
265
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume226
Intrest3143
Last Price7.05Jun 20, 2025
Change
0.152.17%
Bid7.2
Ask7.9
volume407
Intrest1281
Strike
267.5
267.5
Last Price0.01Jun 20, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume367
Intrest1243
Last Price4.5Jun 20, 2025
Change
0.061.35%
Bid4.3
Ask5.95
volume1755
Intrest7736
Strike
270
270
Last Price0.01Jun 20, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume965
Intrest1733
Last Price2.2Jun 20, 2025
Change
0.3413.39%
Bid1.81
Ask3.1
volume552
Intrest1913
Strike
272.5
272.5
Last Price0.01Jun 20, 2025
Change
1.0799.07%
Bid-
Ask0.01
volume743
Intrest1720
Last Price0.12Jun 20, 2025
Change
1.0990.08%
Bid0.08
Ask0.16
volume3785
Intrest3961
Strike
275
275
Last Price0.4Jun 20, 2025
Change
1.881.82%
Bid0.09
Ask0.19
volume2436
Intrest654
Last Price0.01Jun 20, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume5082
Intrest2534
Strike
277.5
277.5
Last Price2.98Jun 20, 2025
Change
1.0225.5%
Bid1.74
Ask3.55
volume185
Intrest168
Last Price0.01Jun 20, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume2225
Intrest5929
Strike
280
280
Last Price5.8Jun 20, 2025
Change
0.23.33%
Bid3.8
Ask5.8
volume8
Intrest181
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume246
Intrest1803
Strike
282.5
282.5
Last Price7Jun 20, 2025
Change
-
Bid7.15
Ask8.6
volume20
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume322
Intrest2425
Strike
285
285
Last Price16.95Jun 10, 2025
Change
00%
Bid9.6
Ask11.85
volume0
Intrest21
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8373
Strike
287.5
287.5
Last Price13Jun 18, 2025
Change
00%
Bid11.15
Ask13.05
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4091
Strike
290
290
Last Price29.45Jun 05, 2025
Change
00%
Bid14.45
Ask16.2
volume0
Intrest3
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
292.5
292.5
Last Price17.7Jun 18, 2025
Change
00%
Bid16.1
Ask19.4
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest795
Strike
295
295
Last Price31.17May 29, 2025
Change
00%
Bid19.65
Ask21.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid20.95
Ask24.35
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2354
Strike
300
300
Last Price34.95Jun 04, 2025
Change
00%
Bid23.35
Ask27
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid25.85
Ask29.5
volume0
Intrest0
Last Price0.01Jun 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest711
Strike
305
305
Last Price37.45May 15, 2025
Change
00%
Bid28.35
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid30.85
Ask34.5
volume0
Intrest0
Last Price0.01Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest975
Strike
310
310
Last Price38.63Feb 06, 2025
Change
00%
Bid33.35
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid35.8
Ask39.5
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest961
Strike
315
315
Last Price-
Change
-
Bid38.45
Ask42
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest229
Strike
320
320
Last Price114.62Sep 10, 2024
Change
00%
Bid43.35
Ask47
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
325
325
Last Price86.95Mar 21, 2025
Change
00%
Bid48.35
Ask52
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Strike
330
330
Last Price-
Change
-
Bid53.45
Ask57
volume0
Intrest0
Last Price0.08Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
335
335
Last Price-
Change
-
Bid58.5
Ask61.9
volume0
Intrest0
Last Price0.21Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
340
340
Last Price100.3Dec 27, 2024
Change
00%
Bid63.25
Ask67
volume0
Intrest0
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
350
350
Last Price-
Change
-
Bid73.1
Ask77
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Strike
360
360
Last Price114Dec 02, 2024
Change
00%
Bid83.2
Ask87
volume0
Intrest0