$253.08
-0.39-0.15%
近くで: -
$252.51
-0.57-0.22%
時間外: 7:57 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 Price-
Change
-
Bid116.2
Ask119.3
volume0
Intrest0
Strike
135
135
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid111.2
Ask114.3
volume0
Intrest0
Strike
140
140
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Change
-
Bid106.2
Ask109.3
volume0
Intrest0
Strike
145
145
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid101.35
Ask104.3
volume0
Intrest0
Strike
150
150
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price-
Change
-
Bid96.2
Ask99.25
volume0
Intrest0
Strike
155
155
Last Price0.62Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid91.2
Ask95.05
volume0
Intrest0
Strike
160
160
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price58.7Apr 08, 2025
Change
00%
Bid86.5
Ask90.05
volume0
Intrest10
Strike
165
165
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Last Price-
Change
-
Bid81.2
Ask85.05
volume0
Intrest0
Strike
170
170
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Last Price-
Change
-
Bid76.2
Ask80.05
volume0
Intrest0
Strike
175
175
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest476
Last Price-
Change
-
Bid71.2
Ask75
volume0
Intrest0
Strike
180
180
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Last Price-
Change
-
Bid66.2
Ask69.3
volume0
Intrest0
Strike
185
185
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price60.04May 07, 2025
Change
00%
Bid61.3
Ask64.9
volume0
Intrest23
Strike
190
190
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price59.09May 08, 2025
Change
00%
Bid56.2
Ask59.9
volume0
Intrest10
Strike
195
195
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price53.18May 02, 2025
Change
00%
Bid51.2
Ask54.85
volume0
Intrest55
Strike
200
200
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest383
Last Price25Apr 21, 2025
Change
00%
Bid46.2
Ask49.25
volume0
Intrest13
Strike
205
205
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Last Price-
Change
-
Bid43.8
Ask47.3
volume0
Intrest0
Strike
207.5
207.5
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price44.25May 05, 2025
Change
00%
Bid41.3
Ask44.95
volume0
Intrest5
Strike
210
210
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest176
Last Price40.88May 02, 2025
Change
00%
Bid38.7
Ask42.45
volume0
Intrest26
Strike
212.5
212.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price38.28May 09, 2025
Change
3.048.63%
Bid36.45
Ask39.05
volume3
Intrest76
Strike
215
215
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest556
Last Price20Apr 22, 2025
Change
00%
Bid33.7
Ask36.8
volume0
Intrest6
Strike
217.5
217.5
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Last Price33.63May 08, 2025
Change
00%
Bid31.25
Ask34
volume0
Intrest118
Strike
220
220
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest294
Last Price29.95May 05, 2025
Change
00%
Bid28.75
Ask32.35
volume0
Intrest40
Strike
222.5
222.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Last Price29May 09, 2025
Change
0.080.28%
Bid26.25
Ask29.85
volume11
Intrest86
Strike
225
225
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume201
Intrest358
Last Price25.9May 02, 2025
Change
00%
Bid23.8
Ask27.45
volume0
Intrest57
Strike
227.5
227.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest598
Last Price23.68May 09, 2025
Change
0.010.04%
Bid22.65
Ask23.4
volume5
Intrest174
Strike
230
230
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest334
Last Price21.02May 09, 2025
Change
2.239.59%
Bid20.05
Ask20.85
volume3
Intrest69
Strike
232.5
232.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest354
Last Price18.2May 09, 2025
Change
2.2210.87%
Bid17.6
Ask18.35
volume47
Intrest311
Strike
235
235
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest435
Last Price15.83May 09, 2025
Change
1.327.7%
Bid15.05
Ask15.85
volume8
Intrest120
Strike
237.5
237.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest317
Last Price13.36May 09, 2025
Change
2.4415.44%
Bid12.5
Ask13.3
volume14
Intrest323
Strike
240
240
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume83
Intrest1158
Last Price10.7May 09, 2025
Change
1.2510.46%
Bid10.15
Ask10.85
volume41
Intrest345
Strike
242.5
242.5
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.01
volume101
Intrest631
Last Price8.3May 09, 2025
Change
0.929.98%
Bid7.85
Ask8.3
volume50
Intrest471
Strike
245
245
Last Price0.01May 09, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume322
Intrest1063
Last Price5.65May 09, 2025
Change
1.0916.17%
Bid5.3
Ask5.75
volume60
Intrest370
Strike
247.5
247.5
Last Price0.01May 09, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume74
Intrest1000
Last Price3.08May 09, 2025
Change
1.0124.69%
Bid2.88
Ask4.35
volume1102
Intrest1588
Strike
250
250
Last Price0.01May 09, 2025
Change
0.4697.87%
Bid-
Ask0.01
volume598
Intrest1654
Last Price0.56May 09, 2025
Change
1.7976.17%
Bid0.48
Ask0.99
volume1313
Intrest1077
Strike
252.5
252.5
Last Price0.03May 09, 2025
Change
1.0797.27%
Bid0.01
Ask0.03
volume1086
Intrest575
Last Price0.01May 09, 2025
Change
0.9398.94%
Bid-
Ask0.01
volume3345
Intrest1594
Strike
255
255
Last Price2.53May 09, 2025
Change
0.28.58%
Bid1.6
Ask2.44
volume568
Intrest345
Last Price0.01May 09, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume2225
Intrest2103
Strike
257.5
257.5
Last Price4.26May 09, 2025
Change
0.5514.82%
Bid4.2
Ask6.15
volume20
Intrest85
Last Price0.01May 09, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1823
Intrest2856
Strike
260
260
Last Price6.45May 09, 2025
Change
1.427.72%
Bid5.15
Ask8.4
volume14
Intrest12
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume106
Intrest1129
Strike
262.5
262.5
Last Price9.76May 09, 2025
Change
2.1628.42%
Bid7.55
Ask11.15
volume4
Intrest1
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1260
Intrest2168
Strike
265
265
Last Price14.8May 02, 2025
Change
00%
Bid10.05
Ask13.6
volume0
Intrest1
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Strike
267.5
267.5
Last Price-
Change
-
Bid12.65
Ask16.1
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest956
Strike
270
270
Last Price17.45May 08, 2025
Change
00%
Bid15.1
Ask18.6
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
272.5
272.5
Last Price-
Change
-
Bid17.7
Ask21
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest197
Strike
275
275
Last Price27.75May 01, 2025
Change
00%
Bid20.1
Ask23.55
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
277.5
277.5
Last Price-
Change
-
Bid22.6
Ask26.1
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Strike
280
280
Last Price-
Change
-
Bid25.7
Ask28.8
volume0
Intrest0
Last Price0.01May 09, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid28.2
Ask31.3
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
285
285
Last Price-
Change
-
Bid30.75
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid33.2
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid35.75
Ask38.8
volume0
Intrest0
Last Price0.34Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
295
295
Last Price-
Change
-
Bid40.7
Ask43.8
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
300
300
Last Price-
Change
-
Bid45.7
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid50.7
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid55.75
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid60.75
Ask63.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid65.7
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid70.75
Ask73.8
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid75.75
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid80.7
Ask83.8
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid85.7
Ask88.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved