$303.61
-5.87-1.90%
al cierre: -
$304.65
1.040.34%
After hour: Nov 14, 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price146.05Nov 14, 2025
Change
15.599.64%
Bid142.1
Ask144.85
volume1
Intrest39
Strike
160
160
Last Price0.04Nov 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest20
Last Price141.95Nov 14, 2025
Change
6.174.17%
Bid137.1
Ask139.85
volume19
Intrest52
Strike
165
165
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest16
Last Price151.7Nov 12, 2025
Change
-0%
Bid132.1
Ask135.65
volume0
Intrest2
Strike
170
170
Last Price0.04Nov 14, 2025
Change
-0%
Bid-
Ask0.2
volume1
Intrest7
Last Price132Nov 14, 2025
Change
5.834.23%
Bid127.1
Ask130.25
volume18
Intrest54
Strike
175
175
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest4
Last Price133.04Nov 13, 2025
Change
-0%
Bid122.1
Ask125.25
volume0
Intrest34
Strike
180
180
Last Price0.04Nov 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest16
Last Price121.9Nov 14, 2025
Change
5.994.68%
Bid117.1
Ask120.65
volume1
Intrest42
Strike
185
185
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest5
Last Price115.9Nov 14, 2025
Change
7.195.84%
Bid112.1
Ask115.65
volume21
Intrest34
Strike
190
190
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest10
Last Price111.95Nov 14, 2025
Change
6.095.16%
Bid107.1
Ask110.65
volume1
Intrest43
Strike
195
195
Last Price0.11Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest25
Last Price105.25Nov 14, 2025
Change
16.4513.52%
Bid102.4
Ask104.95
volume22
Intrest1
Strike
200
200
Last Price0.18Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest27
Last Price100.05Nov 14, 2025
Change
8.047.44%
Bid97.1
Ask100.65
volume2
Intrest2
Strike
205
205
Last Price0.09Nov 14, 2025
Change
0.0350%
Bid-
Ask0.3
volume8
Intrest4
Last Price94.83Nov 14, 2025
Change
16.9215.14%
Bid92.1
Ask95.25
volume19
Intrest1
Strike
210
210
Last Price0.16Nov 14, 2025
Change
0.08100%
Bid-
Ask0.84
volume8
Intrest6
Last Price90.1Nov 14, 2025
Change
11.7611.55%
Bid87.1
Ask90.65
volume2
Intrest1
Strike
215
215
Last Price0.05Nov 14, 2025
Change
0.0125%
Bid-
Ask0.05
volume12
Intrest26
Last Price84.88Nov 14, 2025
Change
12.0812.46%
Bid82.1
Ask84.85
volume18
Intrest1
Strike
220
220
Last Price0.12Nov 14, 2025
Change
0.08200%
Bid-
Ask0.48
volume8
Intrest7
Last Price81.5Nov 14, 2025
Change
14.4521.55%
Bid77.1
Ask80.65
volume1
Intrest1
Strike
225
225
Last Price0.05Nov 14, 2025
Change
0.0654.55%
Bid-
Ask0.09
volume9
Intrest16
Last Price76.3Nov 14, 2025
Change
-
Bid72.1
Ask75.65
volume1
Intrest0
Strike
230
230
Last Price0.17Nov 14, 2025
Change
0.0654.55%
Bid-
Ask0.88
volume9
Intrest4
Last Price71.55Nov 14, 2025
Change
-
Bid67.1
Ask70.65
volume1
Intrest0
Strike
235
235
Last Price0.21Nov 14, 2025
Change
0.4266.67%
Bid-
Ask1.66
volume4
Intrest12
Last Price66.35Nov 14, 2025
Change
13.625.78%
Bid62.1
Ask65.65
volume1
Intrest2
Strike
240
240
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest88
Last Price47.4Oct 22, 2025
Change
-0%
Bid57.1
Ask60.45
volume0
Intrest2
Strike
245
245
Last Price0.03Nov 14, 2025
Change
0.0240%
Bid-
Ask1.75
volume1
Intrest42
Last Price61.55Nov 04, 2025
Change
-0%
Bid52.1
Ask55.65
volume0
Intrest2
Strike
250
250
Last Price0.14Nov 14, 2025
Change
0.0675%
Bid-
Ask1.56
volume4
Intrest35
Last Price40.91Oct 23, 2025
Change
-0%
Bid47.25
Ask50.35
volume0
Intrest5
Strike
255
255
Last Price0.21Nov 14, 2025
Change
0.16320%
Bid-
Ask2.13
volume4
Intrest31
Last Price35.91Oct 23, 2025
Change
-0%
Bid42.1
Ask45.65
volume0
Intrest5
Strike
260
260
Last Price0.34Nov 14, 2025
Change
0.28466.67%
Bid-
Ask0.01
volume1
Intrest86
Last Price54.1Nov 12, 2025
Change
-0%
Bid37.25
Ask40.3
volume0
Intrest0
Strike
265
265
Last Price0.01Nov 14, 2025
Change
0.0990%
Bid-
Ask2.13
volume60
Intrest113
Last Price50.25Nov 11, 2025
Change
-0%
Bid34.6
Ask38.15
volume0
Intrest0
Strike
267.5
267.5
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest73
Last Price35Nov 14, 2025
Change
14.1128.73%
Bid32.1
Ask35.3
volume5
Intrest6
Strike
270
270
Last Price0.08Nov 14, 2025
Change
0.07700%
Bid-
Ask1.81
volume17
Intrest278
Last Price48.09Nov 12, 2025
Change
-0%
Bid29.6
Ask32.8
volume0
Intrest1
Strike
272.5
272.5
Last Price0.04Nov 11, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest20
Last Price45.6Nov 12, 2025
Change
-0%
Bid27.65
Ask30.25
volume0
Intrest22
Strike
275
275
Last Price0.01Nov 14, 2025
Change
0.1894.74%
Bid-
Ask2.13
volume10
Intrest2344
Last Price-
Change
-
Bid24.6
Ask28
volume0
Intrest0
Strike
277.5
277.5
Last Price0.05Nov 14, 2025
Change
0.1473.68%
Bid-
Ask0.03
volume4
Intrest23
Last Price24.27Nov 14, 2025
Change
6.4420.97%
Bid22.65
Ask25.3
volume4
Intrest25
Strike
280
280
Last Price0.01Nov 14, 2025
Change
0.0375%
Bid-
Ask1.09
volume112
Intrest2521
Last Price29.17Nov 13, 2025
Change
-0%
Bid19.6
Ask23
volume0
Intrest1
Strike
282.5
282.5
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask2.13
volume12
Intrest207
Last Price21Nov 14, 2025
Change
3.9715.9%
Bid17.1
Ask20.5
volume2
Intrest6
Strike
285
285
Last Price0.02Nov 14, 2025
Change
0.0466.67%
Bid-
Ask2.13
volume11
Intrest662
Last Price-
Change
-
Bid14.6
Ask18.15
volume0
Intrest0
Strike
287.5
287.5
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask2.13
volume5
Intrest312
Last Price14.57Nov 14, 2025
Change
15.1350.94%
Bid12.1
Ask15.25
volume2
Intrest58
Strike
290
290
Last Price0.01Nov 14, 2025
Change
0.1191.67%
Bid0.01
Ask0.05
volume513
Intrest710
Last Price12.1Nov 14, 2025
Change
15.9356.83%
Bid9.6
Ask12.55
volume207
Intrest223
Strike
292.5
292.5
Last Price0.02Nov 14, 2025
Change
0.0360%
Bid-
Ask0.12
volume331
Intrest496
Last Price8.5Nov 14, 2025
Change
10.6955.71%
Bid7.65
Ask10.25
volume83
Intrest158
Strike
295
295
Last Price0.03Nov 14, 2025
Change
0.0975%
Bid-
Ask0.01
volume367
Intrest2767
Last Price7.12Nov 14, 2025
Change
12.7164.09%
Bid4.6
Ask8.15
volume214
Intrest209
Strike
297.5
297.5
Last Price0.02Nov 14, 2025
Change
0.1386.67%
Bid-
Ask0.13
volume500
Intrest249
Last Price3.85Nov 14, 2025
Change
10.6673.47%
Bid2.64
Ask5.05
volume449
Intrest422
Strike
300
300
Last Price0.01Nov 14, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume4446
Intrest1116
Last Price1.35Nov 14, 2025
Change
10.5788.67%
Bid0.51
Ask1.75
volume57
Intrest131
Strike
302.5
302.5
Last Price0.03Nov 14, 2025
Change
0.4493.62%
Bid0.01
Ask0.04
volume2017
Intrest714
Last Price0.02Nov 14, 2025
Change
5.3899.63%
Bid-
Ask0.04
volume2717
Intrest627
Strike
305
305
Last Price1.4Nov 14, 2025
Change
0.6279.49%
Bid0.73
Ask1.24
volume2209
Intrest1180
Last Price0.04Nov 14, 2025
Change
3.5698.89%
Bid-
Ask0.01
volume2041
Intrest170
Strike
307.5
307.5
Last Price3.93Nov 14, 2025
Change
2.71222.13%
Bid2.46
Ask4.8
volume878
Intrest863
Last Price0.01Nov 14, 2025
Change
1.9399.48%
Bid-
Ask0.01
volume4113
Intrest933
Strike
310
310
Last Price6.25Nov 14, 2025
Change
3.82157.2%
Bid4.75
Ask7.5
volume514
Intrest733
Last Price0.03Nov 14, 2025
Change
0.9897.03%
Bid-
Ask0.05
volume689
Intrest767
Strike
312.5
312.5
Last Price8.49Nov 14, 2025
Change
4.5112.78%
Bid7.25
Ask9.9
volume203
Intrest855
Last Price0.03Nov 14, 2025
Change
0.3892.68%
Bid-
Ask0.01
volume854
Intrest1622
Strike
315
315
Last Price11.18Nov 14, 2025
Change
5.3391.11%
Bid9.85
Ask12.7
volume145
Intrest540
Last Price0.01Nov 14, 2025
Change
0.1995%
Bid-
Ask0.02
volume1540
Intrest1874
Strike
317.5
317.5
Last Price13.81Nov 14, 2025
Change
5.7571.34%
Bid12.25
Ask14.9
volume47
Intrest396
Last Price0.01Nov 14, 2025
Change
0.0583.33%
Bid-
Ask0.1
volume585
Intrest2184
Strike
320
320
Last Price14.2Nov 14, 2025
Change
3.4832.46%
Bid14.95
Ask17.45
volume9
Intrest30
Last Price0.01Nov 14, 2025
Change
0.0480%
Bid-
Ask0.01
volume410
Intrest1209
Strike
322.5
322.5
Last Price17.45Nov 14, 2025
Change
540.16%
Bid16.85
Ask20.4
volume1
Intrest5
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1069
Intrest2736
Strike
325
325
Last Price20.73Nov 14, 2025
Change
10.53103.24%
Bid19.3
Ask22.9
volume2
Intrest4
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest1624
Strike
327.5
327.5
Last Price10Nov 13, 2025
Change
-0%
Bid22.25
Ask25.4
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume144
Intrest3102
Strike
330
330
Last Price14.63Nov 13, 2025
Change
-0%
Bid24.3
Ask27.9
volume0
Intrest1
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask2.13
volume194
Intrest341
Strike
332.5
332.5
Last Price-
Change
-
Bid26.85
Ask30.4
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest447
Strike
335
335
Last Price18Nov 13, 2025
Change
-0%
Bid29.3
Ask32.9
volume0
Intrest0
Last Price0.27Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
337.5
337.5
Last Price-
Change
-
Bid31.85
Ask35.4
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest117
Strike
340
340
Last Price20.63Nov 13, 2025
Change
-0%
Bid34.3
Ask37.9
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
342.5
342.5
Last Price-
Change
-
Bid36.75
Ask40.8
volume0
Intrest0
Last Price0.14Oct 30, 2025
Change
-0%
Bid-
Ask1.38
volume0
Intrest6
Strike
345
345
Last Price31Nov 06, 2025
Change
-0%
Bid39.3
Ask42.9
volume0
Intrest0
Last Price0.17Nov 14, 2025
Change
-
Bid-
Ask2.13
volume2
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid42.2
Ask45.25
volume0
Intrest0
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask2.13
volume2
Intrest69
Strike
350
350
Last Price-
Change
-
Bid44.3
Ask47.9
volume0
Intrest0
Last Price0.43Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
352.5
352.5
Last Price38.75Nov 07, 2025
Change
-0%
Bid47.05
Ask50.25
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Strike
355
355
Last Price-
Change
-
Bid49.3
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid51.85
Ask55.6
volume0
Intrest0
Last Price0.27Nov 11, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest28
Strike
360
360
Last Price-
Change
-
Bid54.25
Ask58.25
volume0
Intrest0
Last Price0.27Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
362.5
362.5
Last Price-
Change
-
Bid56.85
Ask60.8
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Strike
365
365
Last Price-
Change
-
Bid59.9
Ask62.9
volume0
Intrest0
Last Price0.11Nov 14, 2025
Change
0.8488.42%
Bid-
Ask1.71
volume2
Intrest1
Strike
370
370
Last Price-
Change
-
Bid64.35
Ask67.9
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.190.91%
Bid-
Ask2.13
volume2
Intrest1
Strike
375
375
Last Price-
Change
-
Bid69.35
Ask72.9
volume0
Intrest0
Last Price0.02Nov 14, 2025
Change
0.0250%
Bid-
Ask0.06
volume1
Intrest4
Strike
380
380
Last Price-
Change
-
Bid74.7
Ask77.75
volume0
Intrest0