$259.16
4.891.92%
近くで: -
$259.80
0.640.25%
時間外: 7:42 PM EDT
Comments
Loading...
JPMorgan Chase (NYSE:JPM) 株価情報, オプションチェーン
オプションチェーンは、JPMorgan Chaseの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、JPMorgan Chaseの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price199.5Jan 16, 2025
Change
00%
Bid202.9
Ask206.9
volume0
Intrest10
Strike
55
55
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4671
Last Price182.8Jan 03, 2025
Change
00%
Bid197.9
Ask201.9
volume0
Intrest0
Strike
60
60
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest452
Last Price179Jan 13, 2025
Change
00%
Bid192.9
Ask196.9
volume0
Intrest2
Strike
65
65
Last Price0.01Oct 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest460
Last Price174.61Jan 07, 2025
Change
00%
Bid187.9
Ask192
volume0
Intrest9
Strike
70
70
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest747
Last Price168.23Jan 13, 2025
Change
00%
Bid182.9
Ask187
volume0
Intrest4
Strike
75
75
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2082
Last Price162.47Jan 08, 2025
Change
00%
Bid177.9
Ask181.9
volume0
Intrest4
Strike
80
80
Last Price0.03Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest930
Last Price156.86Jan 03, 2025
Change
00%
Bid172.9
Ask176.9
volume0
Intrest1
Strike
85
85
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest272
Last Price169.04Jan 17, 2025
Change
14.129.11%
Bid167.9
Ask172
volume2
Intrest3
Strike
90
90
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1877
Last Price146.4Jan 03, 2025
Change
00%
Bid162.9
Ask167
volume0
Intrest0
Strike
95
95
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2634
Last Price159.34Jan 17, 2025
Change
6.444.21%
Bid157.9
Ask162
volume1
Intrest162
Strike
100
100
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2080
Last Price137.7Jan 03, 2025
Change
00%
Bid152.9
Ask156.9
volume0
Intrest0
Strike
105
105
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3839
Last Price133.33Jan 13, 2025
Change
00%
Bid147.9
Ask151.9
volume0
Intrest61
Strike
110
110
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6459
Last Price137.8Jan 16, 2025
Change
00%
Bid142.9
Ask146.9
volume0
Intrest41
Strike
115
115
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5094
Last Price135.8Jan 17, 2025
Change
10.588.45%
Bid137.9
Ask141.9
volume1
Intrest72
Strike
120
120
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9256
Last Price117Jan 13, 2025
Change
00%
Bid132.9
Ask136.9
volume0
Intrest9
Strike
125
125
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8672
Last Price109.92Jan 10, 2025
Change
00%
Bid127.9
Ask132
volume0
Intrest19
Strike
130
130
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14025
Last Price120Jan 17, 2025
Change
12.411.52%
Bid122.9
Ask126.9
volume1
Intrest1
Strike
135
135
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8371
Last Price112Jan 15, 2025
Change
00%
Bid117.9
Ask121.9
volume0
Intrest159
Strike
140
140
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9525
Last Price108.15Jan 16, 2025
Change
00%
Bid112.9
Ask116.9
volume0
Intrest157
Strike
145
145
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3116
Last Price104.6Jan 17, 2025
Change
1.761.71%
Bid107.9
Ask111.9
volume5
Intrest436
Strike
150
150
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9648
Last Price97.35Jan 15, 2025
Change
00%
Bid102.9
Ask107
volume0
Intrest566
Strike
155
155
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest9722
Last Price99.41Jan 17, 2025
Change
10.4711.77%
Bid97.9
Ask101.9
volume6
Intrest386
Strike
160
160
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5035
Last Price88.57Jan 17, 2025
Change
8.8711.13%
Bid92.9
Ask96.9
volume3
Intrest292
Strike
165
165
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3380
Last Price87.01Jan 17, 2025
Change
3.514.2%
Bid87.9
Ask92
volume6
Intrest292
Strike
170
170
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3987
Last Price83.67Jan 17, 2025
Change
4.675.91%
Bid82.9
Ask87
volume1
Intrest406
Strike
175
175
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3705
Last Price72.89Jan 16, 2025
Change
00%
Bid77.9
Ask81.9
volume0
Intrest435
Strike
180
180
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5545
Last Price71Jan 16, 2025
Change
00%
Bid72.9
Ask76.9
volume0
Intrest566
Strike
185
185
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4878
Last Price68.48Jan 17, 2025
Change
19.1338.76%
Bid67.9
Ask71.9
volume20
Intrest125
Strike
190
190
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4862
Last Price58.05Jan 17, 2025
Change
1.352.27%
Bid62.9
Ask67
volume28
Intrest324
Strike
195
195
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest5179
Last Price54Jan 17, 2025
Change
0.631.15%
Bid57.9
Ask61.9
volume2
Intrest420
Strike
200
200
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest5258
Last Price55.3Jan 17, 2025
Change
17.6446.84%
Bid52.9
Ask56.9
volume1
Intrest92
Strike
205
205
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3601
Last Price-
Change
-
Bid50.4
Ask54.4
volume0
Intrest0
Strike
207.5
207.5
Last Price0.15Jan 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Last Price49.35Jan 17, 2025
Change
7.116.8%
Bid47.9
Ask51.9
volume21
Intrest790
Strike
210
210
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume68
Intrest8506
Last Price28.05Dec 27, 2024
Change
00%
Bid45.4
Ask49.5
volume0
Intrest0
Strike
212.5
212.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Last Price43.6Jan 17, 2025
Change
14.650.34%
Bid42.9
Ask46.9
volume5
Intrest878
Strike
215
215
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest4268
Last Price24.05Jan 03, 2025
Change
00%
Bid40.4
Ask44.4
volume0
Intrest0
Strike
217.5
217.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest627
Last Price38.65Jan 17, 2025
Change
5.4516.42%
Bid37.9
Ask41.9
volume181
Intrest2398
Strike
220
220
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest4779
Last Price20.95Jan 13, 2025
Change
00%
Bid35.4
Ask39.5
volume0
Intrest0
Strike
222.5
222.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest840
Last Price35.27Jan 17, 2025
Change
7.6327.6%
Bid32.9
Ask36.9
volume65
Intrest946
Strike
225
225
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest13009
Last Price32.7Jan 17, 2025
Change
4.2314.86%
Bid30.4
Ask34.4
volume37
Intrest93
Strike
227.5
227.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest592
Last Price30.13Jan 17, 2025
Change
5.5622.63%
Bid27.9
Ask30
volume257
Intrest5490
Strike
230
230
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest6083
Last Price26.46Jan 17, 2025
Change
10.2663.33%
Bid25.4
Ask29.4
volume5
Intrest101
Strike
232.5
232.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest1265
Last Price24.7Jan 17, 2025
Change
5.226.67%
Bid23.55
Ask26.9
volume82
Intrest3241
Strike
235
235
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume95
Intrest3454
Last Price21.13Jan 17, 2025
Change
4.0323.57%
Bid20.4
Ask23.75
volume4
Intrest187
Strike
237.5
237.5
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume34
Intrest1559
Last Price19.31Jan 17, 2025
Change
4.7632.71%
Bid17.9
Ask21.9
volume929
Intrest9044
Strike
240
240
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume30
Intrest6073
Last Price17.4Jan 17, 2025
Change
5.343.8%
Bid15.4
Ask17.75
volume80
Intrest2040
Strike
242.5
242.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume132
Intrest1130
Last Price14.9Jan 17, 2025
Change
5.6561.08%
Bid12.9
Ask16.65
volume893
Intrest10283
Strike
245
245
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume149
Intrest5240
Last Price11.85Jan 17, 2025
Change
5.2579.55%
Bid10.85
Ask14.05
volume247
Intrest4012
Strike
247.5
247.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume217
Intrest1629
Last Price9.1Jan 17, 2025
Change
4.85114.12%
Bid7.9
Ask11.55
volume2988
Intrest15535
Strike
250
250
Last Price0.01Jan 17, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume1487
Intrest2286
Last Price6.83Jan 17, 2025
Change
4.8236.45%
Bid6.5
Ask9.2
volume2283
Intrest3051
Strike
252.5
252.5
Last Price0.01Jan 17, 2025
Change
0.4897.96%
Bid-
Ask0.01
volume3970
Intrest2055
Last Price4.4Jan 17, 2025
Change
3.67502.74%
Bid2.43
Ask6
volume20159
Intrest5528
Strike
255
255
Last Price0.01Jan 17, 2025
Change
1.4899.33%
Bid-
Ask0.01
volume5016
Intrest734
Last Price1.74Jan 17, 2025
Change
1.53728.57%
Bid1.4
Ask2.22
volume10341
Intrest3084
Strike
257.5
257.5
Last Price0.01Jan 17, 2025
Change
3.9999.75%
Bid-
Ask0.01
volume5203
Intrest63
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume10805
Intrest7344
Strike
260
260
Last Price0.44Jan 17, 2025
Change
6.5693.71%
Bid0.02
Ask1.63
volume4983
Intrest13
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1775
Intrest2210
Strike
262.5
262.5
Last Price2.11Jan 17, 2025
Change
16.2988.53%
Bid1.93
Ask4.8
volume14
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume88
Intrest6885
Strike
265
265
Last Price10.7Jan 16, 2025
Change
00%
Bid3.3
Ask7.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume104
Intrest1096
Strike
267.5
267.5
Last Price15.29Jan 15, 2025
Change
00%
Bid5.8
Ask9.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume112
Intrest4580
Strike
270
270
Last Price16.25Jan 16, 2025
Change
00%
Bid8.15
Ask12.1
volume0
Intrest8
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest521
Strike
272.5
272.5
Last Price20.15Jan 15, 2025
Change
00%
Bid10.8
Ask14.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2687
Strike
275
275
Last Price35.1Dec 27, 2024
Change
00%
Bid13.15
Ask17.1
volume0
Intrest0
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest368
Strike
277.5
277.5
Last Price31.69Jan 14, 2025
Change
00%
Bid15.65
Ask19.6
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2958
Strike
280
280
Last Price23Jan 16, 2025
Change
00%
Bid18.65
Ask22.1
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest579
Strike
285
285
Last Price45.35Dec 27, 2024
Change
00%
Bid23.15
Ask27.1
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest608
Strike
290
290
Last Price50.05Dec 27, 2024
Change
00%
Bid28.15
Ask32.1
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest54
Strike
295
295
Last Price-
Change
-
Bid33
Ask37.1
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest598
Strike
300
300
Last Price49.75Jan 15, 2025
Change
00%
Bid38.15
Ask42.1
volume0
Intrest0
Last Price0.02Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
305
305
Last Price59.98Nov 15, 2024
Change
00%
Bid43.15
Ask47.1
volume0
Intrest0
Last Price0.1Dec 02, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest108
Strike
310
310
Last Price-
Change
-
Bid48.15
Ask52.1
volume0
Intrest0
Last Price0.1Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
315
315
Last Price-
Change
-
Bid53.15
Ask57.1
volume0
Intrest0
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid58.15
Ask62.1
volume0
Intrest0
Last Price0.12Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
325
325
Last Price83.67Jan 06, 2025
Change
00%
Bid63.15
Ask67.1
volume0
Intrest0
Last Price0.11Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
330
330
Last Price88.69Jan 06, 2025
Change
00%
Bid68.15
Ask72.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
335
335
Last Price93.67Jan 06, 2025
Change
00%
Bid73.15
Ask77.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
340
340
Last Price98.7Jan 06, 2025
Change
00%
Bid78.15
Ask82.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
345
345
Last Price103.72Jan 06, 2025
Change
00%
Bid83.15
Ask87.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid88.15
Ask92.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid93.15
Ask97.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest14
Strike
360
360
Last Price119.6Jan 03, 2025
Change
00%
Bid98.15
Ask102.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved