$264.24
-2.56-0.96%
近くで: -
$264.15
-0.09-0.03%
時間外: 4:15 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 Price135.33Jan 07, 2025
Change
00%
Bid152.45
Ask155.65
volume0
Intrest4
Strike
110
110
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price128Jan 03, 2025
Change
00%
Bid147.3
Ask150.65
volume0
Intrest0
Strike
115
115
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest15
Last Price123.2Jan 03, 2025
Change
00%
Bid142.3
Ask145.65
volume0
Intrest0
Strike
120
120
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid137.7
Ask140.65
volume0
Intrest0
Strike
125
125
Last Price0.22Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price138.61Feb 21, 2025
Change
1.521.08%
Bid132.45
Ask135.65
volume1
Intrest1
Strike
130
130
Last Price0.07Dec 16, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest27
Last Price133.05Jan 31, 2025
Change
00%
Bid127.45
Ask130.65
volume0
Intrest3
Strike
135
135
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest58
Last Price138.16Feb 14, 2025
Change
00%
Bid122.95
Ask125.65
volume0
Intrest1
Strike
140
140
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest44
Last Price78.06Nov 04, 2024
Change
00%
Bid117.3
Ask120.65
volume0
Intrest0
Strike
145
145
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price120.02Jan 31, 2025
Change
00%
Bid112.35
Ask115.65
volume0
Intrest2
Strike
150
150
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Last Price86.8Jan 03, 2025
Change
00%
Bid107.4
Ask110.65
volume0
Intrest1
Strike
155
155
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest81
Last Price115.45Feb 12, 2025
Change
00%
Bid102.55
Ask105.3
volume0
Intrest4
Strike
160
160
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest67
Last Price-
Change
-
Bid97.35
Ask100.65
volume0
Intrest0
Strike
165
165
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest105
Last Price95.22Feb 03, 2025
Change
00%
Bid92.35
Ask95.5
volume0
Intrest6
Strike
170
170
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest118
Last Price93.24Jan 30, 2025
Change
00%
Bid87.8
Ask90.25
volume0
Intrest42
Strike
175
175
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest303
Last Price97.5Feb 18, 2025
Change
00%
Bid82.9
Ask85.25
volume0
Intrest139
Strike
180
180
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest991
Last Price93.6Feb 18, 2025
Change
00%
Bid77.85
Ask80.2
volume0
Intrest44
Strike
185
185
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest637
Last Price84.92Feb 13, 2025
Change
00%
Bid72.95
Ask75.25
volume0
Intrest38
Strike
190
190
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest670
Last Price72.77Feb 20, 2025
Change
00%
Bid67.35
Ask70.65
volume0
Intrest42
Strike
195
195
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3648
Last Price73.02Feb 20, 2025
Change
00%
Bid63
Ask65.25
volume0
Intrest1000
Strike
200
200
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.21
volume21
Intrest977
Last Price59.9Feb 21, 2025
Change
3.695.8%
Bid57.35
Ask60.45
volume1
Intrest86
Strike
205
205
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.21
volume18
Intrest1215
Last Price53.25Feb 21, 2025
Change
16.6523.82%
Bid53.45
Ask55.15
volume4
Intrest443
Strike
210
210
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1219
Last Price48.61Feb 21, 2025
Change
11.8119.55%
Bid48.65
Ask50.1
volume5
Intrest943
Strike
215
215
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.2
volume1
Intrest1406
Last Price43.06Feb 21, 2025
Change
4.9810.37%
Bid42.5
Ask45.1
volume15
Intrest810
Strike
220
220
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest2141
Last Price38.6Feb 21, 2025
Change
4.6110.67%
Bid37.95
Ask40.2
volume103
Intrest1300
Strike
225
225
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume7
Intrest1604
Last Price33.75Feb 21, 2025
Change
4.1711%
Bid32.8
Ask35.65
volume16
Intrest985
Strike
230
230
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume21
Intrest2517
Last Price-
Change
-
Bid29.85
Ask33.15
volume0
Intrest0
Strike
232.5
232.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price28.25Feb 21, 2025
Change
4.7714.45%
Bid27.6
Ask30.5
volume29
Intrest2568
Strike
235
235
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.03
volume11
Intrest1848
Last Price-
Change
-
Bid24.55
Ask28.15
volume0
Intrest0
Strike
237.5
237.5
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price22.97Feb 21, 2025
Change
4.5516.53%
Bid23.8
Ask25.1
volume60
Intrest1364
Strike
240
240
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest3580
Last Price25.49Feb 20, 2025
Change
00%
Bid20.7
Ask22.6
volume0
Intrest22
Strike
242.5
242.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest58
Last Price18.92Feb 21, 2025
Change
4.4819.15%
Bid18.25
Ask20
volume46
Intrest4824
Strike
245
245
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4049
Last Price15.48Feb 21, 2025
Change
4.7823.59%
Bid16.05
Ask17.9
volume10
Intrest33
Strike
247.5
247.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest328
Last Price14.04Feb 21, 2025
Change
2.7616.43%
Bid13.15
Ask15.35
volume472
Intrest4217
Strike
250
250
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest2653
Last Price10.49Feb 21, 2025
Change
6.9139.71%
Bid11
Ask12.95
volume2
Intrest21
Strike
252.5
252.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest432
Last Price9.2Feb 21, 2025
Change
2.6822.56%
Bid8
Ask10.05
volume355
Intrest5191
Strike
255
255
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume39
Intrest2793
Last Price6.77Feb 21, 2025
Change
3.3933.37%
Bid6.3
Ask7.05
volume21
Intrest61
Strike
257.5
257.5
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume23
Intrest478
Last Price4.19Feb 21, 2025
Change
3.0141.81%
Bid3.95
Ask4.75
volume305
Intrest3297
Strike
260
260
Last Price0.02Feb 21, 2025
Change
0.183.33%
Bid-
Ask0.01
volume758
Intrest1270
Last Price1.68Feb 21, 2025
Change
2.9263.48%
Bid1.32
Ask2
volume113
Intrest273
Strike
262.5
262.5
Last Price0.01Feb 21, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume1344
Intrest1844
Last Price0.01Feb 21, 2025
Change
2.5499.61%
Bid-
Ask0.01
volume3065
Intrest3041
Strike
265
265
Last Price1Feb 21, 2025
Change
0.2838.89%
Bid0.48
Ask1
volume4324
Intrest1714
Last Price0.01Feb 21, 2025
Change
1.0699.07%
Bid-
Ask0.01
volume2942
Intrest1302
Strike
267.5
267.5
Last Price3.19Feb 21, 2025
Change
1.4785.47%
Bid3
Ask4.8
volume3745
Intrest885
Last Price0.01Feb 21, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume5990
Intrest8502
Strike
270
270
Last Price5.6Feb 21, 2025
Change
2.3773.37%
Bid5.4
Ask7.2
volume966
Intrest2375
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume3923
Intrest3004
Strike
272.5
272.5
Last Price9.17Feb 21, 2025
Change
3.5864.04%
Bid7.6
Ask9.15
volume192
Intrest1901
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume748
Intrest8265
Strike
275
275
Last Price10.82Feb 21, 2025
Change
2.9236.96%
Bid9.65
Ask12.25
volume55
Intrest722
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1458
Intrest3900
Strike
277.5
277.5
Last Price13.82Feb 21, 2025
Change
3.331.37%
Bid12.6
Ask14.4
volume12
Intrest43
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume458
Intrest4181
Strike
280
280
Last Price11.49Feb 21, 2025
Change
0.746.05%
Bid14.35
Ask17.75
volume10
Intrest31
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest3553
Strike
282.5
282.5
Last Price14.63Feb 20, 2025
Change
00%
Bid16.85
Ask20.2
volume0
Intrest24
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume90
Intrest2574
Strike
285
285
Last Price20.55Feb 21, 2025
Change
3.319.13%
Bid19.35
Ask22.7
volume5
Intrest27
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest728
Strike
287.5
287.5
Last Price10.05Feb 20, 2025
Change
00%
Bid21.85
Ask25.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest1246
Strike
290
290
Last Price21.9Feb 20, 2025
Change
00%
Bid24.35
Ask27.7
volume0
Intrest8
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1040
Strike
292.5
292.5
Last Price-
Change
-
Bid26.85
Ask29.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest859
Strike
295
295
Last Price20.2Feb 13, 2025
Change
00%
Bid29.35
Ask32.4
volume0
Intrest0
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
297.5
297.5
Last Price30.1Feb 20, 2025
Change
00%
Bid31.65
Ask35.2
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1427
Strike
300
300
Last Price32.6Feb 20, 2025
Change
00%
Bid34.35
Ask37.4
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest11
Strike
302.5
302.5
Last Price-
Change
-
Bid36.85
Ask40.2
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
305
305
Last Price34.95Feb 20, 2025
Change
00%
Bid39.35
Ask42.4
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
307.5
307.5
Last Price-
Change
-
Bid41.85
Ask44.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
310
310
Last Price70.05Dec 27, 2024
Change
00%
Bid44.25
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid46.85
Ask49.9
volume0
Intrest0
Last Price0.33Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
315
315
Last Price-
Change
-
Bid49.35
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid51.85
Ask55.2
volume0
Intrest0
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
320
320
Last Price79.6Dec 27, 2024
Change
00%
Bid54.35
Ask57.4
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest4
Strike
325
325
Last Price84.5Dec 27, 2024
Change
00%
Bid59.45
Ask62.4
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest78
Strike
330
330
Last Price-
Change
-
Bid64.15
Ask67.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid69.15
Ask72.1
volume0
Intrest0
Last Price0.13Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid74.15
Ask77.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
345
345
Last Price104.9Dec 27, 2024
Change
00%
Bid79.15
Ask82.95
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
350
350
Last Price108.78Jan 06, 2025
Change
00%
Bid84.45
Ask87.4
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Strike
355
355
Last Price109.22Jan 14, 2025
Change
00%
Bid89.35
Ask92.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved