$243.55
-1.09-0.45%
al cierre: -
$243.01
-0.54-0.22%
After hour: Apr 25, 7:15 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 Price-
Change
-
Bid106.45
Ask110.45
volume0
Intrest0
Strike
135
135
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid101.45
Ask105.5
volume0
Intrest0
Strike
140
140
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest191
Last Price84Apr 03, 2025
Change
00%
Bid96.5
Ask100.5
volume0
Intrest0
Strike
145
145
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price83.83Apr 09, 2025
Change
00%
Bid91.5
Ask95.7
volume0
Intrest0
Strike
150
150
Last Price0.01Apr 25, 2025
Change
0.0583.33%
Bid-
Ask0.21
volume3
Intrest14
Last Price-
Change
-
Bid86.65
Ask90.35
volume0
Intrest0
Strike
155
155
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Last Price84.2Apr 24, 2025
Change
00%
Bid81.65
Ask85.2
volume0
Intrest34
Strike
160
160
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest222
Last Price-
Change
-
Bid76.65
Ask80.35
volume0
Intrest0
Strike
165
165
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest93
Last Price-
Change
-
Bid71.65
Ask75.35
volume0
Intrest0
Strike
170
170
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest429
Last Price-
Change
-
Bid66.6
Ask70.35
volume0
Intrest0
Strike
175
175
Last Price0.01Apr 25, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume3
Intrest28
Last Price42.8Apr 08, 2025
Change
00%
Bid61.65
Ask65.35
volume0
Intrest1
Strike
180
180
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest176
Last Price32.2Apr 07, 2025
Change
00%
Bid56.75
Ask60.35
volume0
Intrest1
Strike
185
185
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume3
Intrest136
Last Price45.64Apr 22, 2025
Change
00%
Bid51.7
Ask55.4
volume0
Intrest4
Strike
190
190
Last Price0.02Apr 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume1
Intrest163
Last Price-
Change
-
Bid49.25
Ask52.9
volume0
Intrest0
Strike
192.5
192.5
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest2
Last Price30.35Apr 08, 2025
Change
00%
Bid46.65
Ask50.4
volume0
Intrest1
Strike
195
195
Last Price0.02Apr 25, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume30
Intrest373
Last Price-
Change
-
Bid44.15
Ask47.9
volume0
Intrest0
Strike
197.5
197.5
Last Price0.03Apr 25, 2025
Change
0.0240%
Bid-
Ask0.04
volume6
Intrest38
Last Price41.75Apr 23, 2025
Change
00%
Bid41.75
Ask45.4
volume0
Intrest15
Strike
200
200
Last Price0.05Apr 25, 2025
Change
0.0116.67%
Bid0.03
Ask0.04
volume445
Intrest1397
Last Price-
Change
-
Bid39.2
Ask42.9
volume0
Intrest0
Strike
202.5
202.5
Last Price0.05Apr 25, 2025
Change
0.0337.5%
Bid-
Ask0.06
volume392
Intrest20
Last Price40Apr 23, 2025
Change
00%
Bid36.75
Ask40.45
volume0
Intrest25
Strike
205
205
Last Price0.06Apr 25, 2025
Change
0.0333.33%
Bid0.05
Ask0.07
volume21
Intrest297
Last Price24.05Apr 16, 2025
Change
00%
Bid34.25
Ask37.75
volume0
Intrest3
Strike
207.5
207.5
Last Price0.08Apr 25, 2025
Change
0.0433.33%
Bid0.05
Ask0.08
volume51
Intrest30
Last Price31.95Apr 23, 2025
Change
00%
Bid32.9
Ask35.15
volume0
Intrest327
Strike
210
210
Last Price0.1Apr 25, 2025
Change
0.0323.08%
Bid0.08
Ask0.09
volume152
Intrest788
Last Price22.53Apr 22, 2025
Change
00%
Bid29.35
Ask32.8
volume0
Intrest4
Strike
212.5
212.5
Last Price0.12Apr 25, 2025
Change
0.0320%
Bid-
Ask0.12
volume74
Intrest1364
Last Price27.05Apr 23, 2025
Change
00%
Bid27.65
Ask29.85
volume0
Intrest47
Strike
215
215
Last Price0.15Apr 25, 2025
Change
0.0316.67%
Bid0.13
Ask0.15
volume27
Intrest286
Last Price18.3Apr 22, 2025
Change
00%
Bid24.55
Ask27.15
volume0
Intrest5
Strike
217.5
217.5
Last Price0.18Apr 25, 2025
Change
0.0625%
Bid0.16
Ask0.18
volume7
Intrest71
Last Price23.8Apr 23, 2025
Change
00%
Bid23.2
Ask24.65
volume0
Intrest101
Strike
220
220
Last Price0.2Apr 25, 2025
Change
0.0931.03%
Bid0.01
Ask0.22
volume64
Intrest630
Last Price22.91Apr 24, 2025
Change
00%
Bid20.75
Ask22.2
volume0
Intrest50
Strike
222.5
222.5
Last Price0.26Apr 25, 2025
Change
0.127.78%
Bid0.25
Ask0.28
volume311
Intrest283
Last Price18.9Apr 25, 2025
Change
1.527.44%
Bid18.5
Ask19.65
volume23
Intrest184
Strike
225
225
Last Price0.34Apr 25, 2025
Change
0.1327.66%
Bid0.33
Ask0.35
volume233
Intrest357
Last Price15.98Apr 25, 2025
Change
1.518.63%
Bid15.95
Ask18.45
volume26
Intrest142
Strike
227.5
227.5
Last Price0.49Apr 25, 2025
Change
0.1118.33%
Bid0.42
Ask0.47
volume33
Intrest94
Last Price14.2Apr 25, 2025
Change
1.298.33%
Bid13.7
Ask14.7
volume27
Intrest712
Strike
230
230
Last Price0.56Apr 25, 2025
Change
0.226.32%
Bid0.57
Ask0.62
volume409
Intrest408
Last Price11.11Apr 25, 2025
Change
2.6619.32%
Bid11.5
Ask12.55
volume42
Intrest192
Strike
232.5
232.5
Last Price0.81Apr 25, 2025
Change
0.219.8%
Bid0.77
Ask0.84
volume193
Intrest347
Last Price9.7Apr 25, 2025
Change
1.9516.74%
Bid8.85
Ask10.35
volume121
Intrest678
Strike
235
235
Last Price1.13Apr 25, 2025
Change
0.215.04%
Bid1.07
Ask1.15
volume672
Intrest1873
Last Price7.3Apr 25, 2025
Change
2.2923.88%
Bid7.6
Ask7.95
volume49
Intrest545
Strike
237.5
237.5
Last Price1.69Apr 25, 2025
Change
0.137.14%
Bid1.51
Ask1.6
volume427
Intrest125
Last Price5.9Apr 25, 2025
Change
225.32%
Bid5.75
Ask6
volume169
Intrest627
Strike
240
240
Last Price2.25Apr 25, 2025
Change
0.14.26%
Bid2.12
Ask2.25
volume1089
Intrest321
Last Price4.3Apr 25, 2025
Change
1.4124.69%
Bid4.15
Ask4.4
volume565
Intrest452
Strike
242.5
242.5
Last Price3.15Apr 25, 2025
Change
00%
Bid2.85
Ask3.2
volume642
Intrest186
Last Price2.96Apr 25, 2025
Change
1.3431.16%
Bid2.84
Ask3.05
volume2225
Intrest1121
Strike
245
245
Last Price4.3Apr 25, 2025
Change
0.194.62%
Bid4.1
Ask4.35
volume730
Intrest248
Last Price1.86Apr 25, 2025
Change
1.1738.61%
Bid1.83
Ask1.92
volume1399
Intrest499
Strike
247.5
247.5
Last Price5.65Apr 25, 2025
Change
0.152.59%
Bid5.55
Ask5.85
volume17
Intrest229
Last Price1.15Apr 25, 2025
Change
1.0547.73%
Bid1.07
Ask1.15
volume675
Intrest1209
Strike
250
250
Last Price7.65Apr 25, 2025
Change
0.435.96%
Bid6.4
Ask7.6
volume25
Intrest175
Last Price0.61Apr 25, 2025
Change
0.7555.15%
Bid0.57
Ask0.63
volume481
Intrest1201
Strike
252.5
252.5
Last Price9.65Apr 25, 2025
Change
0.910.29%
Bid8.65
Ask10.05
volume168
Intrest2
Last Price0.32Apr 25, 2025
Change
0.5462.79%
Bid0.3
Ask0.32
volume1775
Intrest981
Strike
255
255
Last Price10.95Apr 23, 2025
Change
00%
Bid10.65
Ask12.4
volume0
Intrest70
Last Price0.13Apr 25, 2025
Change
0.3774%
Bid0.13
Ask0.16
volume69
Intrest640
Strike
257.5
257.5
Last Price14.8Apr 25, 2025
Change
-
Bid13.1
Ask15.05
volume2
Intrest0
Last Price0.05Apr 25, 2025
Change
0.2382.14%
Bid0.04
Ask0.07
volume91
Intrest307
Strike
260
260
Last Price27.26Apr 17, 2025
Change
00%
Bid15.55
Ask17.4
volume0
Intrest0
Last Price0.03Apr 25, 2025
Change
0.1178.57%
Bid-
Ask0.24
volume1278
Intrest1845
Strike
262.5
262.5
Last Price18.55Apr 23, 2025
Change
00%
Bid18.3
Ask19.85
volume0
Intrest0
Last Price0.03Apr 25, 2025
Change
0.0457.14%
Bid-
Ask0.03
volume23
Intrest133
Strike
265
265
Last Price21.6Apr 25, 2025
Change
1.15.37%
Bid20.9
Ask22.05
volume1
Intrest2
Last Price0.02Apr 25, 2025
Change
0.0250%
Bid-
Ask0.22
volume2
Intrest23
Strike
267.5
267.5
Last Price-
Change
-
Bid23.15
Ask24.9
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume23
Intrest268
Strike
270
270
Last Price35.52Apr 09, 2025
Change
00%
Bid24.9
Ask28.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid27.6
Ask31.05
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest579
Strike
275
275
Last Price27.7Mar 27, 2025
Change
00%
Bid29.65
Ask33.8
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
280
280
Last Price47.98Apr 17, 2025
Change
00%
Bid34.65
Ask38.65
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
285
285
Last Price-
Change
-
Bid39.8
Ask43.55
volume0
Intrest0
Last Price0.12Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid44.65
Ask48.55
volume0
Intrest0
Last Price0.12Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
295
295
Last Price-
Change
-
Bid49.75
Ask53.55
volume0
Intrest0
Last Price0.18Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
300
300
Last Price-
Change
-
Bid54.8
Ask58.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid59.65
Ask63.9
volume0
Intrest0
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
310
310
Last Price-
Change
-
Bid64.6
Ask68.9
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid69.7
Ask73.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid74.7
Ask78.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid79.7
Ask83.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid84.7
Ask88.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid89.7
Ask93.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid94.9
Ask98.55
volume0
Intrest0