Unlock stock picks and a broker-level newsfeed that powers Wall Street.
243.64
-1.66
(-0.68%)
At close: 3:59:59 PM EDT
243.69
+0.05
+(0.02%)
After hours: 4:08:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250404C00140000 | 3/18/2025 10:04 AM | 140 | 94.62 | 103.25 | 103.75 | 0.00 | 0.00% | 3 | 7 | 219.14% |
| JPM250404C00145000 | 3/5/2025 10:06 AM | 145 | 106.20 | 98.20 | 98.60 | 0.00 | 0.00% | - | 7 | 0.00% |
| JPM250404C00150000 | 3/21/2025 11:53 AM | 150 | 88.75 | 93.20 | 93.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| JPM250404C00165000 | 3/31/2025 11:15 AM | 165 | 76.26 | 78.05 | 78.60 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| JPM250404C00190000 | 3/31/2025 1:34 PM | 190 | 52.90 | 53.20 | 53.70 | 0.00 | 0.00% | 40 | 19 | 98.83% |
| JPM250404C00195000 | 3/20/2025 12:04 PM | 195 | 46.25 | 48.25 | 48.65 | 0.00 | 0.00% | 1 | 1 | 73.44% |
| JPM250404C00200000 | 3/26/2025 2:44 PM | 200 | 50.90 | 43.25 | 43.80 | 0.00 | 0.00% | 10 | 18 | 92.19% |
| JPM250404C00205000 | 3/21/2025 3:59 PM | 205 | 37.10 | 38.25 | 38.75 | 0.00 | 0.00% | 9 | 9 | 77.73% |
| JPM250404C00210000 | 3/27/2025 10:25 AM | 210 | 39.99 | 33.50 | 33.90 | 0.00 | 0.00% | 1 | 12 | 62.50% |
| JPM250404C00215000 | 3/28/2025 3:04 PM | 215 | 27.60 | 28.50 | 28.80 | 0.00 | 0.00% | 3 | 24 | 62.50% |
| JPM250404C00220000 | 3/31/2025 3:13 PM | 220 | 24.79 | 23.20 | 23.65 | 0.00 | 0.00% | 32 | 42 | 35.94% |
| JPM250404C00222500 | 4/1/2025 11:41 AM | 222.5 | 22.00 | 20.65 | 21.15 | 1.60 | 7.84% | 2 | 4 | 32.81% |
| JPM250404C00225000 | 4/1/2025 11:09 AM | 225 | 19.60 | 18.20 | 18.65 | 3.20 | 19.51% | 4 | 346 | 28.91% |
| JPM250404C00227500 | 3/31/2025 9:44 AM | 227.5 | 11.61 | 15.90 | 16.35 | 0.00 | 0.00% | 1 | 5 | 39.99% |
| JPM250404C00230000 | 4/1/2025 3:00 PM | 230 | 12.96 | 13.55 | 13.85 | -0.61 | -4.50% | 12 | 194 | 34.82% |
| JPM250404C00232500 | 4/1/2025 2:06 PM | 232.5 | 10.35 | 10.95 | 11.40 | -0.25 | -2.36% | 19 | 71 | 31.06% |
| JPM250404C00235000 | 4/1/2025 3:19 PM | 235 | 8.85 | 8.95 | 9.25 | -2.40 | -21.33% | 26 | 860 | 32.62% |
| JPM250404C00237500 | 4/1/2025 2:46 PM | 237.5 | 6.75 | 6.75 | 7.05 | -1.10 | -14.01% | 115 | 442 | 30.30% |
| JPM250404C00240000 | 4/1/2025 3:38 PM | 240 | 5.05 | 4.90 | 5.15 | -1.40 | -21.71% | 428 | 2,021 | 29.54% |
| JPM250404C00242500 | 4/1/2025 3:35 PM | 242.5 | 3.46 | 3.35 | 3.50 | -1.19 | -25.59% | 752 | 3,017 | 28.52% |
| JPM250404C00245000 | 4/1/2025 3:37 PM | 245 | 2.22 | 2.19 | 2.27 | -0.93 | -29.52% | 1,215 | 3,188 | 28.42% |
| JPM250404C00247500 | 4/1/2025 3:36 PM | 247.5 | 1.34 | 1.19 | 1.27 | -0.72 | -34.95% | 1,232 | 2,687 | 27.15% |
| JPM250404C00250000 | 4/1/2025 3:30 PM | 250 | 0.63 | 0.63 | 0.69 | -0.64 | -50.39% | 2,303 | 2,078 | 27.05% |
| JPM250404C00252500 | 4/1/2025 3:29 PM | 252.5 | 0.31 | 0.31 | 0.34 | -0.39 | -55.71% | 969 | 1,387 | 26.91% |
| JPM250404C00255000 | 4/1/2025 3:26 PM | 255 | 0.15 | 0.14 | 0.16 | -0.20 | -57.14% | 1,486 | 2,831 | 27.05% |
| JPM250404C00257500 | 4/1/2025 3:11 PM | 257.5 | 0.06 | 0.06 | 0.08 | -0.10 | -62.50% | 1,356 | 991 | 27.74% |
| JPM250404C00260000 | 4/1/2025 1:43 PM | 260 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,175 | 3,677 | 28.52% |
| JPM250404C00262500 | 4/1/2025 3:03 PM | 262.5 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 21 | 880 | 30.86% |
| JPM250404C00265000 | 4/1/2025 3:03 PM | 265 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 499 | 32.81% |
| JPM250404C00267500 | 4/1/2025 1:25 PM | 267.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 1,015 | 35.94% |
| JPM250404C00270000 | 4/1/2025 10:30 AM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,005 | 2,520 | 35.94% |
| JPM250404C00272500 | 3/31/2025 3:14 PM | 272.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 39.06% |
| JPM250404C00275000 | 3/28/2025 3:55 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 431 | 42.19% |
| JPM250404C00277500 | 3/31/2025 11:49 AM | 277.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 44.53% |
| JPM250404C00280000 | 3/31/2025 1:39 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 284 | 47.66% |
| JPM250404C00285000 | 3/28/2025 3:34 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 153 | 50.00% |
| JPM250404C00290000 | 3/28/2025 3:34 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 178 | 54.69% |
| JPM250404C00295000 | 3/28/2025 9:30 AM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 28 | 59.38% |
| JPM250404C00300000 | 3/19/2025 3:16 PM | 300 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 538 | 64.06% |
| JPM250404C00305000 | 3/3/2025 12:31 PM | 305 | 0.12 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 25 | 68.75% |
| JPM250404C00310000 | 3/4/2025 10:21 AM | 310 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 19 | 73.44% |
| JPM250404C00350000 | 3/5/2025 3:01 PM | 350 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 106.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250404P00140000 | 3/7/2025 11:13 AM | 140 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 162.50% |
| JPM250404P00145000 | 3/21/2025 10:15 AM | 145 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 153.13% |
| JPM250404P00150000 | 3/24/2025 11:17 AM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 143.75% |
| JPM250404P00155000 | 3/10/2025 11:30 AM | 155 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 134.38% |
| JPM250404P00165000 | 3/13/2025 3:51 PM | 165 | 0.16 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 9 | 118.75% |
| JPM250404P00170000 | 3/17/2025 1:21 PM | 170 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8 | 109.38% |
| JPM250404P00175000 | 3/31/2025 3:14 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 151 | 166 | 100.00% |
| JPM250404P00180000 | 3/31/2025 10:00 AM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 107 | 93.75% |
| JPM250404P00185000 | 4/1/2025 9:51 AM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 205 | 84.38% |
| JPM250404P00190000 | 3/31/2025 10:07 AM | 190 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 160 | 200 | 78.13% |
| JPM250404P00195000 | 3/31/2025 1:56 PM | 195 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 36 | 94 | 73.44% |
| JPM250404P00200000 | 4/1/2025 1:11 PM | 200 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 549 | 1,133 | 68.75% |
| JPM250404P00202500 | 4/1/2025 10:42 AM | 202.5 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 8 | 77 | 68.75% |
| JPM250404P00205000 | 3/31/2025 1:57 PM | 205 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 55 | 206 | 62.89% |
| JPM250404P00207500 | 3/31/2025 3:18 PM | 207.5 | 0.05 | 0.02 | 0.04 | 0.00 | 0.00% | 6 | 54 | 61.72% |
| JPM250404P00210000 | 4/1/2025 2:09 PM | 210 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 53 | 367 | 58.59% |
| JPM250404P00212500 | 4/1/2025 3:00 PM | 212.5 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 8 | 69 | 56.25% |
| JPM250404P00215000 | 4/1/2025 2:24 PM | 215 | 0.09 | 0.05 | 0.07 | -0.01 | -10.00% | 37 | 299 | 53.91% |
| JPM250404P00217500 | 4/1/2025 2:55 PM | 217.5 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 12 | 260 | 52.54% |
| JPM250404P00220000 | 4/1/2025 3:34 PM | 220 | 0.11 | 0.11 | 0.12 | -0.01 | -6.25% | 157 | 587 | 50.20% |
| JPM250404P00222500 | 4/1/2025 3:37 PM | 222.5 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 25 | 725 | 47.27% |
| JPM250404P00225000 | 4/1/2025 3:10 PM | 225 | 0.25 | 0.20 | 0.23 | 0.03 | 13.64% | 176 | 604 | 46.00% |
| JPM250404P00227500 | 4/1/2025 2:17 PM | 227.5 | 0.46 | 0.31 | 0.32 | 0.07 | 17.95% | 75 | 275 | 43.80% |
| JPM250404P00230000 | 4/1/2025 3:35 PM | 230 | 0.46 | 0.46 | 0.48 | -0.02 | -4.17% | 555 | 1,328 | 42.38% |
| JPM250404P00232500 | 4/1/2025 3:36 PM | 232.5 | 0.69 | 0.72 | 0.74 | 0.08 | 13.11% | 277 | 251 | 41.46% |
| JPM250404P00235000 | 4/1/2025 3:26 PM | 235 | 1.03 | 1.06 | 1.10 | 0.16 | 18.39% | 380 | 1,626 | 40.33% |
| JPM250404P00237500 | 4/1/2025 3:33 PM | 237.5 | 1.56 | 1.55 | 1.58 | 0.05 | 3.31% | 711 | 489 | 38.89% |
| JPM250404P00240000 | 4/1/2025 3:29 PM | 240 | 2.47 | 2.40 | 2.47 | 0.48 | 24.12% | 763 | 1,706 | 39.92% |
| JPM250404P00242500 | 4/1/2025 3:35 PM | 242.5 | 3.45 | 3.25 | 3.40 | 0.52 | 17.75% | 495 | 668 | 38.86% |
| JPM250404P00245000 | 4/1/2025 3:35 PM | 245 | 4.85 | 4.70 | 4.85 | 0.93 | 23.72% | 274 | 1,348 | 40.53% |
| JPM250404P00247500 | 4/1/2025 12:53 PM | 247.5 | 5.85 | 6.40 | 6.65 | 0.45 | 8.33% | 55 | 834 | 43.46% |
| JPM250404P00250000 | 4/1/2025 2:42 PM | 250 | 9.80 | 8.20 | 8.60 | 2.61 | 36.30% | 24 | 1,251 | 46.18% |
| JPM250404P00252500 | 4/1/2025 3:28 PM | 252.5 | 10.55 | 10.30 | 10.65 | 1.45 | 15.93% | 7 | 420 | 48.54% |
| JPM250404P00255000 | 4/1/2025 1:50 PM | 255 | 13.20 | 12.55 | 12.95 | -0.65 | -4.69% | 14 | 495 | 50.12% |
| JPM250404P00257500 | 3/31/2025 3:49 PM | 257.5 | 13.60 | 14.95 | 15.35 | 0.00 | 0.00% | 1 | 98 | 54.96% |
| JPM250404P00260000 | 4/1/2025 10:59 AM | 260 | 18.85 | 17.60 | 17.95 | 1.00 | 5.60% | 6 | 160 | 62.89% |
| JPM250404P00262500 | 3/26/2025 2:27 PM | 262.5 | 13.10 | 20.05 | 20.55 | 0.00 | 0.00% | - | 11 | 69.17% |
| JPM250404P00265000 | 3/28/2025 1:42 PM | 265 | 23.80 | 22.60 | 23.05 | -0.68 | -2.78% | 1 | 48 | 75.24% |
| JPM250404P00267500 | 4/1/2025 3:28 PM | 267.5 | 25.25 | 25.05 | 25.50 | 0.55 | 2.23% | 2 | 17 | 79.88% |
| JPM250404P00270000 | 4/1/2025 3:32 PM | 270 | 27.40 | 27.60 | 28.10 | -4.94 | -15.28% | 14 | 80 | 86.57% |
| JPM250404P00275000 | 3/28/2025 3:12 PM | 275 | 33.15 | 32.35 | 32.80 | -0.46 | -1.37% | 1 | 14 | 91.46% |
| JPM250404P00280000 | 4/1/2025 3:32 PM | 280 | 37.40 | 37.45 | 37.95 | 7.68 | 25.84% | 9 | 35 | 103.66% |
| JPM250404P00285000 | 3/14/2025 1:13 PM | 285 | 52.82 | 42.55 | 42.95 | 0.00 | 0.00% | 12 | 42 | 114.06% |
| JPM250404P00290000 | 3/20/2025 12:04 PM | 290 | 49.85 | 47.25 | 47.75 | 0.00 | 0.00% | 1 | 3 | 117.14% |
| JPM250404P00305000 | 3/20/2025 12:28 PM | 305 | 65.15 | 62.50 | 63.00 | 0.00 | 0.00% | - | 2 | 148.19% |
| JPM250404P00310000 | 3/26/2025 1:59 PM | 310 | 60.20 | 67.50 | 68.05 | 0.00 | 0.00% | 3 | 4 | 156.69% |
| JPM250404P00325000 | 3/25/2025 3:41 PM | 325 | 74.45 | 82.55 | 82.95 | 0.00 | 0.00% | - | 1 | 178.37% |
| JPM250404P00345000 | 3/24/2025 12:12 PM | 345 | 98.74 | 102.45 | 102.90 | 0.00 | 0.00% | - | 1 | 203.27% |
| JPM250404P00350000 | 3/18/2025 10:04 AM | 350 | 115.98 | 107.45 | 107.85 | 0.00 | 0.00% | - | 3 | 208.84% |
Related Tickers
BAC Bank of America Corporation
41.48
-0.60%
C Citigroup Inc.
70.53
-0.66%
WFC Wells Fargo & Company
71.29
-0.70%
RY.TO Royal Bank of Canada
162.69
+0.36%
TD.TO The Toronto-Dominion Bank
84.89
-1.55%
TD The Toronto-Dominion Bank
59.34
-1.00%
HSBC HSBC Holdings plc
57.26
-0.30%
BK The Bank of New York Mellon Corporation
83.78
-0.11%
BNS.TO The Bank of Nova Scotia
67.09
-0.12%
UBS UBS Group AG
30.36
-0.88%