$292.24
1.580.54%
al cierre: -
$292.07
-0.17-0.06%
After hour: 5:56 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 Price97.55Mar 21, 2025
Change
-0%
Bid146.7
Ask148.35
volume0
Intrest23
Strike
145
145
Strike
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid142.05
Ask144.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid136.95
Ask139.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid131.95
Ask134.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid126.5
Ask129.3
volume0
Intrest0
Strike
165
165
Last Price0.01Aug 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid121.6
Ask124.3
volume0
Intrest0
Strike
170
170
Last Price0.03Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest50
Last Price-
Change
-
Bid117
Ask119.25
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid112.05
Ask114.3
volume0
Intrest0
Strike
180
180
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid107.05
Ask109.3
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price99.2Jul 15, 2025
Change
-0%
Bid102.05
Ask104.2
volume0
Intrest3
Strike
190
190
Last Price0.02Jul 17, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest0
Last Price95.79Aug 19, 2025
Change
-0%
Bid97
Ask99.3
volume0
Intrest1
Strike
195
195
Last Price0.05Jul 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid92
Ask94.3
volume0
Intrest0
Strike
200
200
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest58
Last Price88.24Jul 21, 2025
Change
-0%
Bid87
Ask89.3
volume0
Intrest1
Strike
205
205
Last Price0.06Aug 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price83.26Jul 21, 2025
Change
-0%
Bid82
Ask84.3
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid77
Ask79.3
volume0
Intrest0
Strike
215
215
Last Price0.02Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price72.43Aug 20, 2025
Change
-
Bid72.05
Ask74.25
volume1
Intrest0
Strike
220
220
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest58
Last Price67.33Aug 20, 2025
Change
-
Bid66.95
Ask69.3
volume1
Intrest0
Strike
225
225
Last Price0.05Aug 08, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest10
Last Price62.55Aug 20, 2025
Change
0.641.03%
Bid62
Ask64.1
volume1
Intrest2
Strike
230
230
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price57.66Aug 20, 2025
Change
0.871.53%
Bid56.45
Ask59.1
volume1
Intrest10
Strike
235
235
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Last Price57.4Jul 23, 2025
Change
-0%
Bid52.1
Ask54.25
volume0
Intrest1
Strike
240
240
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest322
Last Price46.43Aug 15, 2025
Change
-0%
Bid47.05
Ask49.35
volume0
Intrest2
Strike
245
245
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest290
Last Price42.7Aug 19, 2025
Change
-0%
Bid44.55
Ask46.85
volume0
Intrest1
Strike
247.5
247.5
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price42Aug 20, 2025
Change
0.481.16%
Bid41.8
Ask43.75
volume3
Intrest5
Strike
250
250
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume4
Intrest76
Last Price-
Change
-
Bid39.5
Ask41.85
volume0
Intrest0
Strike
252.5
252.5
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price35.5Aug 20, 2025
Change
-0%
Bid37.05
Ask39.3
volume1
Intrest2
Strike
255
255
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest168
Last Price-
Change
-
Bid34.55
Ask36.8
volume0
Intrest0
Strike
257.5
257.5
Last Price0.01Aug 20, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume27
Intrest26
Last Price33.35Aug 20, 2025
Change
1.916.08%
Bid32.1
Ask34.35
volume1
Intrest8
Strike
260
260
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest146
Last Price-
Change
-
Bid29.6
Ask31.85
volume0
Intrest0
Strike
262.5
262.5
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.01
Ask0.02
volume101
Intrest116
Last Price25.92Aug 20, 2025
Change
1.053.89%
Bid27.05
Ask29.35
volume4
Intrest7
Strike
265
265
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.01
Ask0.02
volume40
Intrest357
Last Price-
Change
-
Bid24.6
Ask26.85
volume0
Intrest0
Strike
267.5
267.5
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.02
Ask0.03
volume108
Intrest178
Last Price22.04Aug 20, 2025
Change
0.110.5%
Bid22.15
Ask23.7
volume1
Intrest81
Strike
270
270
Last Price0.04Aug 20, 2025
Change
0.0233.33%
Bid0.03
Ask0.05
volume14
Intrest1185
Last Price19.67Aug 20, 2025
Change
0.10.51%
Bid19.65
Ask21.7
volume1
Intrest1
Strike
272.5
272.5
Last Price0.05Aug 20, 2025
Change
0.0337.5%
Bid0.05
Ask0.06
volume39
Intrest191
Last Price18.32Aug 20, 2025
Change
3.927.05%
Bid17.1
Ask18.25
volume2
Intrest170
Strike
275
275
Last Price0.11Aug 20, 2025
Change
0.0426.67%
Bid0.08
Ask0.09
volume95
Intrest723
Last Price13.21Aug 20, 2025
Change
0.735.24%
Bid14.75
Ask15.35
volume25
Intrest357
Strike
277.5
277.5
Last Price0.13Aug 20, 2025
Change
0.0838.1%
Bid0.12
Ask0.14
volume76
Intrest420
Last Price12Aug 20, 2025
Change
0.352.83%
Bid12.2
Ask14.45
volume14
Intrest408
Strike
280
280
Last Price0.16Aug 20, 2025
Change
0.1446.67%
Bid0.2
Ask0.21
volume689
Intrest1582
Last Price8.35Aug 20, 2025
Change
-0%
Bid10
Ask10.95
volume27
Intrest435
Strike
282.5
282.5
Last Price0.27Aug 20, 2025
Change
0.2447.06%
Bid0.3
Ask0.33
volume576
Intrest1890
Last Price8.65Aug 20, 2025
Change
2.5541.8%
Bid7.65
Ask8.05
volume41
Intrest304
Strike
285
285
Last Price0.52Aug 20, 2025
Change
0.3338.82%
Bid0.5
Ask0.54
volume1838
Intrest3420
Last Price6.21Aug 20, 2025
Change
1.9244.76%
Bid5.6
Ask5.8
volume106
Intrest273
Strike
287.5
287.5
Last Price0.87Aug 20, 2025
Change
0.5438.3%
Bid0.84
Ask0.9
volume676
Intrest1494
Last Price4.14Aug 20, 2025
Change
1.1438%
Bid3.75
Ask3.9
volume797
Intrest1248
Strike
290
290
Last Price1.4Aug 20, 2025
Change
0.9941.42%
Bid1.45
Ask1.52
volume1432
Intrest1460
Last Price2.27Aug 20, 2025
Change
0.4726.11%
Bid2.06
Ask2.36
volume1597
Intrest2042
Strike
292.5
292.5
Last Price2.39Aug 20, 2025
Change
1.4637.92%
Bid2.4
Ask2.51
volume458
Intrest451
Last Price1.21Aug 20, 2025
Change
0.3134.44%
Bid1.2
Ask1.26
volume2523
Intrest3899
Strike
295
295
Last Price3.67Aug 20, 2025
Change
1.7832.66%
Bid3.8
Ask4
volume201
Intrest819
Last Price0.56Aug 20, 2025
Change
0.1433.33%
Bid0.55
Ask0.61
volume694
Intrest2024
Strike
297.5
297.5
Last Price5.15Aug 20, 2025
Change
2.3631.42%
Bid5.1
Ask5.9
volume23
Intrest51
Last Price0.26Aug 20, 2025
Change
0.0844.44%
Bid0.24
Ask0.26
volume613
Intrest2711
Strike
300
300
Last Price9.44Aug 20, 2025
Change
0.464.65%
Bid7.1
Ask8.15
volume6
Intrest190
Last Price0.13Aug 20, 2025
Change
0.0685.71%
Bid0.1
Ask0.12
volume479
Intrest2213
Strike
302.5
302.5
Last Price8.25Aug 15, 2025
Change
-0%
Bid9.75
Ask11.2
volume0
Intrest5
Last Price0.05Aug 20, 2025
Change
0.03150%
Bid0.03
Ask0.06
volume253
Intrest1104
Strike
305
305
Last Price16.4Aug 01, 2025
Change
-0%
Bid12.2
Ask13.55
volume0
Intrest10
Last Price0.02Aug 20, 2025
Change
-0%
Bid0.02
Ask0.03
volume228
Intrest472
Strike
307.5
307.5
Last Price-
Change
-
Bid14.7
Ask16.8
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume72
Intrest1003
Strike
310
310
Last Price20.58Aug 01, 2025
Change
-0%
Bid17.2
Ask19.1
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest40
Strike
312.5
312.5
Last Price-
Change
-
Bid19.7
Ask21.6
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Strike
315
315
Last Price21.05Aug 14, 2025
Change
-0%
Bid22.25
Ask24.4
volume0
Intrest9
Last Price0.01Aug 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest5
Strike
317.5
317.5
Last Price-
Change
-
Bid24.7
Ask26.9
volume0
Intrest0
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Strike
320
320
Last Price-
Change
-
Bid27.15
Ask29.4
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
322.5
322.5
Last Price-
Change
-
Bid29.7
Ask31.85
volume0
Intrest0
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest48
Strike
325
325
Last Price34.65Aug 15, 2025
Change
-0%
Bid32.25
Ask34.4
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
327.5
327.5
Last Price37.17Aug 15, 2025
Change
-0%
Bid34.7
Ask36.85
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest14
Strike
330
330
Last Price38.5Aug 12, 2025
Change
-0%
Bid37.25
Ask39.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid39.7
Ask41.9
volume0
Intrest0
Last Price0.03Aug 01, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest4
Strike
335
335
Last Price41.25Jul 21, 2025
Change
-0%
Bid42.05
Ask44.4
volume0
Intrest0
Last Price0.05Jul 23, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest28
Strike
340
340
Last Price-
Change
-
Bid47.25
Ask49.4
volume0
Intrest0
Last Price0.03Jul 22, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest5
Strike
345
345
Last Price-
Change
-
Bid52.15
Ask54.4
volume0
Intrest0
Last Price0.02Jul 28, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest7
Strike
350
350
Last Price59.75Jul 15, 2025
Change
-0%
Bid57.2
Ask59.4
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest474
Strike
355
355
Last Price-
Change
-
Bid61.9
Ask64.4
volume0
Intrest0
Last Price0.06Jul 15, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest125
Strike
360
360
Last Price-
Change
-
Bid67.15
Ask69.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid72.15
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid77.15
Ask79.4
volume0
Intrest0