$241.97
0.810.34%
After hour: 4:03 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 Price140.15Oct 24, 2024
Change
00%
Bid155.45
Ask158.15
volume0
Intrest1
Strike
85
85
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest9
Last Price-
Change
-
Bid150.2
Ask153.95
volume0
Intrest0
Strike
90
90
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest40
Last Price143.9Nov 07, 2024
Change
00%
Bid145.6
Ask148.9
volume0
Intrest1
Strike
95
95
Last Price0.01Oct 11, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest43
Last Price111.65Oct 07, 2024
Change
00%
Bid140.15
Ask143.95
volume0
Intrest1
Strike
100
100
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest186
Last Price99.95Oct 03, 2024
Change
00%
Bid135.15
Ask138.95
volume0
Intrest0
Strike
105
105
Last Price0.01Oct 11, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest112
Last Price93.75Sep 10, 2024
Change
00%
Bid130.2
Ask133.6
volume0
Intrest0
Strike
110
110
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest127
Last Price-
Change
-
Bid125.25
Ask128.65
volume0
Intrest0
Strike
115
115
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest78
Last Price78.4Jun 05, 2024
Change
00%
Bid120.2
Ask123.8
volume0
Intrest0
Strike
120
120
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest91
Last Price80.3Oct 03, 2024
Change
00%
Bid115.65
Ask118.6
volume0
Intrest0
Strike
125
125
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest80
Last Price94.53Oct 28, 2024
Change
00%
Bid110.65
Ask113.25
volume0
Intrest5
Strike
130
130
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest284
Last Price89.55Oct 28, 2024
Change
00%
Bid105.45
Ask108.25
volume0
Intrest1
Strike
135
135
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest4644
Last Price83.65Oct 11, 2024
Change
00%
Bid100.7
Ask103.8
volume0
Intrest6
Strike
140
140
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest851
Last Price92.35Nov 07, 2024
Change
00%
Bid95.2
Ask98.9
volume0
Intrest1
Strike
145
145
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest604
Last Price55.63Oct 03, 2024
Change
00%
Bid90.15
Ask93.95
volume0
Intrest0
Strike
150
150
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1738
Last Price69.47Oct 23, 2024
Change
00%
Bid85.25
Ask88.9
volume0
Intrest17
Strike
155
155
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest227
Last Price80Nov 12, 2024
Change
00%
Bid80.6
Ask83.5
volume0
Intrest68
Strike
160
160
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest883
Last Price74.15Nov 12, 2024
Change
00%
Bid76.2
Ask77.85
volume0
Intrest67
Strike
165
165
Last Price0.08Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest287
Last Price72.05Nov 14, 2024
Change
2.573.7%
Bid71.3
Ask72.8
volume5
Intrest471
Strike
170
170
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest1632
Last Price65.57Nov 11, 2024
Change
00%
Bid66.2
Ask68
volume0
Intrest402
Strike
175
175
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume10
Intrest2284
Last Price62.8Nov 14, 2024
Change
0.50.8%
Bid61.3
Ask62.85
volume1
Intrest407
Strike
180
180
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume1
Intrest2704
Last Price56.45Nov 14, 2024
Change
0.751.31%
Bid56.4
Ask58.45
volume10
Intrest261
Strike
185
185
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8994
Last Price57.25Nov 06, 2024
Change
00%
Bid53.2
Ask56.5
volume0
Intrest1
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.41
volume0
Intrest0
Last Price52.2Nov 13, 2024
Change
00%
Bid51.05
Ask52.75
volume0
Intrest631
Strike
190
190
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest4003
Last Price-
Change
-
Bid47.7
Ask51.5
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price47.4Nov 14, 2024
Change
12.07%
Bid46.6
Ask47.6
volume13
Intrest830
Strike
195
195
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest5716
Last Price-
Change
-
Bid42.7
Ask46.5
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price41.77Nov 14, 2024
Change
00%
Bid41.85
Ask43.05
volume24
Intrest1132
Strike
200
200
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume26
Intrest4647
Last Price20.94Oct 25, 2024
Change
00%
Bid37.7
Ask41.45
volume0
Intrest1
Strike
202.5
202.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price37.35Nov 14, 2024
Change
0.20.54%
Bid36.5
Ask38.6
volume16
Intrest987
Strike
205
205
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume57
Intrest3980
Last Price32Nov 12, 2024
Change
00%
Bid32.8
Ask36.15
volume0
Intrest9
Strike
207.5
207.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest179
Last Price31.63Nov 14, 2024
Change
0.571.77%
Bid31.85
Ask32.25
volume8
Intrest3439
Strike
210
210
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume55
Intrest5483
Last Price28.4Nov 11, 2024
Change
00%
Bid27.85
Ask31.35
volume0
Intrest30
Strike
212.5
212.5
Last Price0.01Nov 14, 2024
Change
0.190.91%
Bid-
Ask0.01
volume40
Intrest570
Last Price26.92Nov 14, 2024
Change
0.10.37%
Bid26.35
Ask28.2
volume19
Intrest5248
Strike
215
215
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest5349
Last Price26.2Nov 14, 2024
Change
2.319.67%
Bid24.05
Ask24.9
volume5
Intrest102
Strike
217.5
217.5
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid0.01
Ask0.38
volume196
Intrest1618
Last Price21.72Nov 14, 2024
Change
0.683.04%
Bid21.85
Ask22.25
volume319
Intrest6430
Strike
220
220
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid0.01
Ask0.08
volume7
Intrest5042
Last Price20.01Nov 14, 2024
Change
0.060.3%
Bid19.4
Ask20.05
volume6
Intrest567
Strike
222.5
222.5
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid0.01
Ask1.25
volume216
Intrest2794
Last Price17.05Nov 14, 2024
Change
0.251.45%
Bid16.95
Ask17.25
volume127
Intrest15149
Strike
225
225
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid0.02
Ask0.12
volume64
Intrest7171
Last Price14.74Nov 14, 2024
Change
0.392.72%
Bid14.45
Ask14.75
volume610
Intrest1350
Strike
227.5
227.5
Last Price0.02Nov 14, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume15
Intrest612
Last Price11.62Nov 14, 2024
Change
0.121.04%
Bid11.9
Ask12.3
volume172
Intrest5994
Strike
230
230
Last Price0.04Nov 14, 2024
Change
0.0450%
Bid0.03
Ask0.04
volume81
Intrest1737
Last Price9.65Nov 14, 2024
Change
0.050.52%
Bid9.4
Ask9.95
volume43
Intrest502
Strike
232.5
232.5
Last Price0.05Nov 14, 2024
Change
0.0550%
Bid0.04
Ask0.05
volume56
Intrest965
Last Price7.21Nov 14, 2024
Change
0.344.5%
Bid7
Ask7.3
volume827
Intrest7592
Strike
235
235
Last Price0.07Nov 14, 2024
Change
0.1263.16%
Bid0.06
Ask0.08
volume702
Intrest4229
Last Price4.7Nov 14, 2024
Change
0.051.08%
Bid4.6
Ask4.85
volume139
Intrest1228
Strike
237.5
237.5
Last Price0.16Nov 14, 2024
Change
0.2156.76%
Bid0.14
Ask0.16
volume2183
Intrest1605
Last Price2.48Nov 14, 2024
Change
0.020.81%
Bid2.45
Ask2.62
volume1852
Intrest6016
Strike
240
240
Last Price0.46Nov 14, 2024
Change
0.5554.46%
Bid0.45
Ask0.48
volume14740
Intrest1677
Last Price1Nov 14, 2024
Change
0.3827.54%
Bid0.93
Ask0.99
volume2587
Intrest3840
Strike
242.5
242.5
Last Price1.5Nov 14, 2024
Change
0.731.82%
Bid1.38
Ask1.46
volume1376
Intrest768
Last Price0.29Nov 14, 2024
Change
0.1330.95%
Bid0.25
Ask0.28
volume1533
Intrest3326
Strike
245
245
Last Price3.5Nov 14, 2024
Change
0.154.11%
Bid3.05
Ask3.35
volume683
Intrest328
Last Price0.07Nov 14, 2024
Change
0.1365%
Bid0.07
Ask0.08
volume796
Intrest1584
Strike
247.5
247.5
Last Price5.65Nov 14, 2024
Change
0.274.56%
Bid5.35
Ask5.7
volume5
Intrest345
Last Price0.03Nov 14, 2024
Change
0.0770%
Bid0.02
Ask0.03
volume360
Intrest3762
Strike
250
250
Last Price8.25Nov 14, 2024
Change
0.455.77%
Bid7.65
Ask8.2
volume62
Intrest184
Last Price0.02Nov 14, 2024
Change
0.0466.67%
Bid-
Ask0.03
volume330
Intrest628
Strike
252.5
252.5
Last Price10Nov 14, 2024
Change
19.09%
Bid10.1
Ask10.95
volume1
Intrest14
Last Price0.01Nov 14, 2024
Change
0.0375%
Bid0.01
Ask0.03
volume261
Intrest693
Strike
255
255
Last Price14.56Nov 11, 2024
Change
00%
Bid12.55
Ask13.2
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0583.33%
Bid-
Ask0.06
volume3
Intrest1181
Strike
257.5
257.5
Last Price20.15Nov 07, 2024
Change
00%
Bid14.65
Ask15.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume172
Intrest1290
Strike
260
260
Last Price22.07Nov 07, 2024
Change
00%
Bid17.15
Ask19.2
volume0
Intrest2
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest119
Strike
262.5
262.5
Last Price-
Change
-
Bid18.9
Ask21.95
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest181
Strike
265
265
Last Price-
Change
-
Bid21.9
Ask24.75
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest19
Strike
267.5
267.5
Last Price-
Change
-
Bid24.1
Ask27.45
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest978
Strike
270
270
Last Price29.12Nov 11, 2024
Change
00%
Bid26.8
Ask29.95
volume0
Intrest2
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
272.5
272.5
Last Price-
Change
-
Bid29.3
Ask32.45
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest71
Strike
275
275
Last Price-
Change
-
Bid31.8
Ask34.95
volume0
Intrest0
Last Price0.08Nov 07, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest79
Strike
280
280
Last Price42.41Nov 08, 2024
Change
00%
Bid36.8
Ask39.45
volume0
Intrest0
Last Price0.12Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
285
285
Last Price-
Change
-
Bid41.2
Ask44.95
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest64
Strike
290
290
Last Price70.15Nov 04, 2024
Change
00%
Bid46.35
Ask49.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid51.15
Ask54.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid56.6
Ask59.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid61.05
Ask64.95
volume0
Intrest0
Last Price0.03Nov 05, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid66.45
Ask69.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid76.1
Ask79.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid86.05
Ask89.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid96.4
Ask99.95
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.88
volume1
Intrest7
Strike
350
350
Last Price-
Change
-
Bid106.4
Ask109.95
volume0
Intrest0