Comments
Loading...
JPMorgan Chase (NYSE:JPM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de JPMorgan Chase à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price94.62Mar 18, 2025
Change
00%
Bid103.15
Ask103.6
volume0
Intrest7
Strike
140
140
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price106.2Mar 05, 2025
Change
00%
Bid98.15
Ask98.6
volume0
Intrest7
Strike
145
145
Last Price0.06Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price88.75Mar 21, 2025
Change
00%
Bid93.15
Ask93.6
volume0
Intrest1
Strike
150
150
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid88.15
Ask88.6
volume0
Intrest0
Strike
155
155
Last Price0.08Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid83.15
Ask83.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price76.26Mar 31, 2025
Change
2.162.91%
Bid78.15
Ask78.6
volume2
Intrest1
Strike
165
165
Last Price0.16Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price-
Change
-
Bid73.05
Ask73.6
volume0
Intrest0
Strike
170
170
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid68.15
Ask68.6
volume0
Intrest0
Strike
175
175
Last Price0.02Mar 31, 2025
Change
0.01100%
Bid-
Ask0.01
volume150
Intrest26
Last Price-
Change
-
Bid63.15
Ask63.6
volume0
Intrest0
Strike
180
180
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest32
Last Price-
Change
-
Bid58.15
Ask58.6
volume0
Intrest0
Strike
185
185
Last Price0.03Mar 31, 2025
Change
0.02200%
Bid0.01
Ask0.02
volume76
Intrest133
Last Price51.7Mar 31, 2025
Change
8.413.98%
Bid53.2
Ask53.6
volume35
Intrest9
Strike
190
190
Last Price0.03Mar 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume160
Intrest46
Last Price46.25Mar 20, 2025
Change
00%
Bid48.15
Ask48.65
volume0
Intrest1
Strike
195
195
Last Price0.02Mar 31, 2025
Change
00%
Bid0.01
Ask0.03
volume33
Intrest61
Last Price50.9Mar 26, 2025
Change
00%
Bid43.05
Ask43.65
volume0
Intrest18
Strike
200
200
Last Price0.03Mar 31, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume344
Intrest931
Last Price37.15Mar 31, 2025
Change
-
Bid40.7
Ask41.15
volume1
Intrest0
Strike
202.5
202.5
Last Price0.05Mar 31, 2025
Change
0.0228.57%
Bid0.03
Ask0.04
volume24
Intrest53
Last Price37.1Mar 21, 2025
Change
00%
Bid38.15
Ask38.65
volume0
Intrest9
Strike
205
205
Last Price0.05Mar 31, 2025
Change
0.0654.55%
Bid0.04
Ask0.05
volume52
Intrest163
Last Price-
Change
-
Bid35.65
Ask36.15
volume0
Intrest0
Strike
207.5
207.5
Last Price0.05Mar 31, 2025
Change
0.0654.55%
Bid0.05
Ask0.06
volume2
Intrest49
Last Price39.99Mar 27, 2025
Change
00%
Bid33.15
Ask33.65
volume0
Intrest12
Strike
210
210
Last Price0.07Mar 31, 2025
Change
0.0541.67%
Bid0.06
Ask0.07
volume14
Intrest374
Last Price-
Change
-
Bid30.65
Ask31.15
volume0
Intrest0
Strike
212.5
212.5
Last Price0.11Mar 31, 2025
Change
0.0531.25%
Bid0.08
Ask0.09
volume16
Intrest48
Last Price27.6Mar 28, 2025
Change
00%
Bid28.25
Ask28.7
volume0
Intrest24
Strike
215
215
Last Price0.13Mar 31, 2025
Change
0.0527.78%
Bid0.1
Ask0.11
volume105
Intrest239
Last Price-
Change
-
Bid25.75
Ask26.2
volume0
Intrest0
Strike
217.5
217.5
Last Price0.13Mar 31, 2025
Change
0.143.48%
Bid0.13
Ask0.14
volume117
Intrest119
Last Price22.15Mar 31, 2025
Change
0.180.81%
Bid23.35
Ask23.6
volume22
Intrest34
Strike
220
220
Last Price0.17Mar 31, 2025
Change
0.137.04%
Bid0.17
Ask0.18
volume96
Intrest562
Last Price20.4Mar 28, 2025
Change
00%
Bid20.8
Ask21.2
volume0
Intrest4
Strike
222.5
222.5
Last Price0.25Mar 31, 2025
Change
0.1130.56%
Bid0.22
Ask0.24
volume99
Intrest650
Last Price16.4Mar 31, 2025
Change
3.0615.72%
Bid18.35
Ask18.7
volume12
Intrest335
Strike
225
225
Last Price0.3Mar 31, 2025
Change
0.1533.33%
Bid0.3
Ask0.32
volume420
Intrest453
Last Price11.61Mar 31, 2025
Change
4.6528.6%
Bid15.9
Ask16.25
volume1
Intrest4
Strike
227.5
227.5
Last Price0.49Mar 31, 2025
Change
0.0712.5%
Bid0.43
Ask0.45
volume231
Intrest162
Last Price13.57Mar 31, 2025
Change
0.221.65%
Bid13.65
Ask13.85
volume14
Intrest191
Strike
230
230
Last Price0.59Mar 31, 2025
Change
0.1924.36%
Bid0.62
Ask0.65
volume612
Intrest1252
Last Price10.6Mar 31, 2025
Change
3.524.82%
Bid11.25
Ask11.55
volume31
Intrest47
Strike
232.5
232.5
Last Price0.87Mar 31, 2025
Change
0.2723.68%
Bid0.91
Ask0.94
volume101
Intrest177
Last Price9.25Mar 31, 2025
Change
0.89.47%
Bid9.1
Ask9.4
volume71
Intrest822
Strike
235
235
Last Price1.25Mar 31, 2025
Change
0.319.35%
Bid1.34
Ask1.38
volume1556
Intrest1196
Last Price7.05Mar 31, 2025
Change
0.050.71%
Bid7.1
Ask7.25
volume237
Intrest297
Strike
237.5
237.5
Last Price2.13Mar 31, 2025
Change
0.229.36%
Bid1.94
Ask1.99
volume355
Intrest465
Last Price5.43Mar 31, 2025
Change
0.020.37%
Bid5.3
Ask5.4
volume1111
Intrest1113
Strike
240
240
Last Price2.7Mar 31, 2025
Change
0.3110.3%
Bid2.77
Ask2.81
volume763
Intrest1480
Last Price3.8Mar 31, 2025
Change
0.25%
Bid3.75
Ask3.85
volume3009
Intrest800
Strike
242.5
242.5
Last Price3.8Mar 31, 2025
Change
0.286.86%
Bid3.8
Ask3.9
volume199
Intrest431
Last Price2.6Mar 31, 2025
Change
0.062.26%
Bid2.44
Ask2.53
volume2049
Intrest2267
Strike
245
245
Last Price5.13Mar 31, 2025
Change
0.275%
Bid5.15
Ask5.25
volume238
Intrest1293
Last Price1.62Mar 31, 2025
Change
0.074.14%
Bid1.5
Ask1.54
volume683
Intrest2264
Strike
247.5
247.5
Last Price7.05Mar 31, 2025
Change
0.152.17%
Bid6.75
Ask6.9
volume97
Intrest841
Last Price0.9Mar 31, 2025
Change
0.022.17%
Bid0.84
Ask0.87
volume1056
Intrest1843
Strike
250
250
Last Price8.98Mar 31, 2025
Change
0.676.94%
Bid8.55
Ask8.85
volume72
Intrest1285
Last Price0.44Mar 31, 2025
Change
0.048.33%
Bid0.44
Ask0.46
volume642
Intrest1133
Strike
252.5
252.5
Last Price12.75Mar 31, 2025
Change
0.958.05%
Bid10.65
Ask11
volume2
Intrest422
Last Price0.24Mar 31, 2025
Change
0.027.69%
Bid0.22
Ask0.23
volume677
Intrest2703
Strike
255
255
Last Price14.3Mar 31, 2025
Change
0.53.62%
Bid12.95
Ask13.25
volume1
Intrest496
Last Price0.12Mar 31, 2025
Change
0.017.69%
Bid0.11
Ask0.12
volume303
Intrest892
Strike
257.5
257.5
Last Price17.2Mar 28, 2025
Change
00%
Bid15.3
Ask15.8
volume0
Intrest98
Last Price0.05Mar 31, 2025
Change
0.0116.67%
Bid0.05
Ask0.06
volume110
Intrest3381
Strike
260
260
Last Price18.51Mar 28, 2025
Change
00%
Bid17.75
Ask18.25
volume0
Intrest161
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume55
Intrest854
Strike
262.5
262.5
Last Price13.1Mar 26, 2025
Change
00%
Bid20.25
Ask20.6
volume0
Intrest11
Last Price0.03Mar 31, 2025
Change
00%
Bid0.02
Ask0.03
volume63
Intrest481
Strike
265
265
Last Price24.48Mar 28, 2025
Change
00%
Bid22.7
Ask23.1
volume0
Intrest48
Last Price0.01Mar 31, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume17
Intrest1006
Strike
267.5
267.5
Last Price19.65Mar 27, 2025
Change
00%
Bid25.15
Ask25.7
volume0
Intrest16
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume13
Intrest2521
Strike
270
270
Last Price32.34Mar 31, 2025
Change
9.5441.84%
Bid27.7
Ask28.15
volume5
Intrest85
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
272.5
272.5
Last Price-
Change
-
Bid30.2
Ask30.65
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest431
Strike
275
275
Last Price33.61Mar 28, 2025
Change
00%
Bid32.7
Ask33.15
volume0
Intrest14
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3
Strike
277.5
277.5
Last Price-
Change
-
Bid35.2
Ask35.6
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest284
Strike
280
280
Last Price29.72Mar 26, 2025
Change
00%
Bid37.6
Ask38.15
volume0
Intrest35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid40.1
Ask40.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Strike
285
285
Last Price52.82Mar 14, 2025
Change
00%
Bid42.6
Ask43.15
volume0
Intrest42
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest178
Strike
290
290
Last Price49.85Mar 20, 2025
Change
00%
Bid47.7
Ask48.15
volume0
Intrest3
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
295
295
Last Price-
Change
-
Bid52.6
Ask53.1
volume0
Intrest0
Last Price0.06Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest538
Strike
300
300
Last Price-
Change
-
Bid57.6
Ask58.1
volume0
Intrest0
Last Price0.12Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
305
305
Last Price65.15Mar 20, 2025
Change
00%
Bid62.6
Ask63.1
volume0
Intrest2
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
310
310
Last Price60.2Mar 26, 2025
Change
00%
Bid67.6
Ask68.1
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid72.6
Ask73.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid77.6
Ask78.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
325
325
Last Price74.45Mar 25, 2025
Change
00%
Bid82.6
Ask83.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid87.6
Ask88.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid92.65
Ask93.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid97.65
Ask98.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
345
345
Last Price98.74Mar 24, 2025
Change
00%
Bid102.65
Ask103.1
volume0
Intrest1
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
350
350
Last Price115.98Mar 18, 2025
Change
00%
Bid107.6
Ask108.1
volume0
Intrest3