$216.87
2.431.13%
近くで: -
$212.31
-4.56-2.10%
時間外: 7:46 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
-
Bid75
Ask78.85
volume0
Intrest0
Strike
140
140
Last Price0.05Apr 08, 2025
Change
0.0550%
Bid0.01
Ask0.06
volume145
Intrest452
Last Price-
Change
-
Bid73.5
Ask77.85
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid72.5
Ask76.85
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid72
Ask75.9
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid0.02
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask74.85
volume0
Intrest0
Strike
144
144
Last Price0.05Apr 08, 2025
Change
-
Bid0.03
Ask0.12
volume3
Intrest0
Last Price-
Change
-
Bid69.55
Ask74.5
volume0
Intrest0
Strike
145
145
Last Price0.05Apr 08, 2025
Change
0.0964.29%
Bid0.03
Ask0.13
volume8
Intrest148
Last Price-
Change
-
Bid69
Ask72.9
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid0.02
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid68
Ask71.85
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid0.04
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask70.95
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid0.05
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid66
Ask70
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid0.06
Ask0.15
volume0
Intrest0
Last Price69.16Apr 08, 2025
Change
-
Bid64.55
Ask68.9
volume4
Intrest0
Strike
150
150
Last Price0.12Apr 08, 2025
Change
0.0736.84%
Bid0.05
Ask0.13
volume240
Intrest414
Last Price-
Change
-
Bid62.55
Ask66.35
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid0.07
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid60.1
Ask64
volume0
Intrest0
Strike
155
155
Last Price0.12Apr 08, 2025
Change
0.2567.57%
Bid0.13
Ask0.2
volume118
Intrest77
Last Price-
Change
-
Bid57.6
Ask61.5
volume0
Intrest0
Strike
157.5
157.5
Last Price0.25Apr 08, 2025
Change
-
Bid0.13
Ask0.23
volume1
Intrest0
Last Price-
Change
-
Bid55.15
Ask59.05
volume0
Intrest0
Strike
160
160
Last Price0.22Apr 08, 2025
Change
0.1337.14%
Bid0.15
Ask0.25
volume84
Intrest183
Last Price-
Change
-
Bid52.7
Ask56.6
volume0
Intrest0
Strike
162.5
162.5
Last Price0.04Apr 08, 2025
Change
-
Bid0.19
Ask0.3
volume30
Intrest0
Last Price61.97Apr 08, 2025
Change
21.7854.19%
Bid50.25
Ask54.2
volume1
Intrest1
Strike
165
165
Last Price0.32Apr 08, 2025
Change
0.1328.89%
Bid0.23
Ask0.35
volume115
Intrest44
Last Price-
Change
-
Bid47.8
Ask51.75
volume0
Intrest0
Strike
167.5
167.5
Last Price0.42Apr 08, 2025
Change
-
Bid0.29
Ask0.41
volume6
Intrest0
Last Price43.18Apr 07, 2025
Change
00%
Bid45.35
Ask49.35
volume0
Intrest1
Strike
170
170
Last Price0.45Apr 08, 2025
Change
0.2333.82%
Bid0.4
Ask0.48
volume59
Intrest282
Last Price-
Change
-
Bid42.75
Ask46.9
volume0
Intrest0
Strike
172.5
172.5
Last Price0.53Apr 08, 2025
Change
-
Bid0.43
Ask0.56
volume126
Intrest0
Last Price-
Change
-
Bid40.55
Ask44.5
volume0
Intrest0
Strike
175
175
Last Price0.8Apr 08, 2025
Change
0.078.05%
Bid0.52
Ask0.66
volume107
Intrest295
Last Price-
Change
-
Bid38.15
Ask41.95
volume0
Intrest0
Strike
177.5
177.5
Last Price0.63Apr 08, 2025
Change
-
Bid0.64
Ask0.75
volume18
Intrest0
Last Price36.05Apr 07, 2025
Change
00%
Bid35.6
Ask39.85
volume0
Intrest4
Strike
180
180
Last Price1.01Apr 08, 2025
Change
0.2117.21%
Bid0.76
Ask0.89
volume310
Intrest628
Last Price-
Change
-
Bid33.45
Ask37.45
volume0
Intrest0
Strike
182.5
182.5
Last Price1.09Apr 08, 2025
Change
-
Bid0.93
Ask1.04
volume40
Intrest0
Last Price32Apr 08, 2025
Change
3.8513.68%
Bid31.95
Ask35.05
volume3
Intrest69
Strike
185
185
Last Price1.2Apr 08, 2025
Change
0.633.33%
Bid1.09
Ask1.23
volume545
Intrest392
Last Price21.85Apr 07, 2025
Change
00%
Bid29.5
Ask32.2
volume0
Intrest1
Strike
187.5
187.5
Last Price1.55Apr 08, 2025
Change
0.4522.5%
Bid1.29
Ask1.45
volume46
Intrest12
Last Price34.14Apr 08, 2025
Change
10.2943.14%
Bid27.6
Ask29.6
volume10
Intrest52
Strike
190
190
Last Price1.87Apr 08, 2025
Change
0.2813.02%
Bid1.53
Ask1.7
volume813
Intrest464
Last Price24.1Apr 07, 2025
Change
00%
Bid25.85
Ask28.95
volume0
Intrest17
Strike
192.5
192.5
Last Price2.5Apr 08, 2025
Change
0.156.38%
Bid1.81
Ask2
volume135
Intrest38
Last Price26.25Apr 08, 2025
Change
4.721.81%
Bid23.65
Ask25.8
volume4
Intrest38
Strike
195
195
Last Price2.68Apr 08, 2025
Change
0.279.15%
Bid2.14
Ask2.34
volume744
Intrest705
Last Price20.15Apr 08, 2025
Change
0.31.47%
Bid21.7
Ask23.4
volume28
Intrest28
Strike
197.5
197.5
Last Price3.07Apr 08, 2025
Change
0.195.83%
Bid2.51
Ask2.73
volume60
Intrest44
Last Price18.7Apr 08, 2025
Change
1.16.25%
Bid19.9
Ask20.35
volume20
Intrest159
Strike
200
200
Last Price3.2Apr 08, 2025
Change
0.7518.99%
Bid3
Ask3.2
volume1419
Intrest2397
Last Price16.3Apr 08, 2025
Change
0.553.49%
Bid17.9
Ask18.3
volume20
Intrest40
Strike
202.5
202.5
Last Price4.35Apr 08, 2025
Change
0.5511.22%
Bid3.45
Ask3.7
volume93
Intrest156
Last Price16.05Apr 08, 2025
Change
2.115.05%
Bid16.1
Ask16.4
volume141
Intrest108
Strike
205
205
Last Price4.35Apr 08, 2025
Change
0.8516.35%
Bid4
Ask4.3
volume501
Intrest665
Last Price14.25Apr 08, 2025
Change
0.957.14%
Bid14.2
Ask14.55
volume43
Intrest38
Strike
207.5
207.5
Last Price4.8Apr 08, 2025
Change
1.220%
Bid4.7
Ask4.95
volume114
Intrest103
Last Price12.35Apr 08, 2025
Change
0.958.33%
Bid12.55
Ask12.8
volume77
Intrest294
Strike
210
210
Last Price5.5Apr 08, 2025
Change
1.4520.86%
Bid5.45
Ask5.75
volume1176
Intrest902
Last Price10.7Apr 08, 2025
Change
1.111.46%
Bid10.65
Ask11.15
volume188
Intrest311
Strike
212.5
212.5
Last Price7.26Apr 08, 2025
Change
0.668.33%
Bid6.3
Ask6.6
volume421
Intrest209
Last Price9.31Apr 08, 2025
Change
1.1814.51%
Bid9.35
Ask9.6
volume323
Intrest461
Strike
215
215
Last Price7.77Apr 08, 2025
Change
1.7718.55%
Bid7.25
Ask7.55
volume775
Intrest653
Last Price7.9Apr 08, 2025
Change
0.811.27%
Bid7.85
Ask8.15
volume135
Intrest157
Strike
217.5
217.5
Last Price8.8Apr 08, 2025
Change
1.0410.57%
Bid8.3
Ask8.65
volume233
Intrest264
Last Price6.3Apr 08, 2025
Change
0.6511.5%
Bid6.6
Ask6.85
volume784
Intrest426
Strike
220
220
Last Price10.1Apr 08, 2025
Change
2.0116.6%
Bid9.5
Ask9.85
volume970
Intrest245
Last Price5.25Apr 08, 2025
Change
0.7917.71%
Bid5.35
Ask5.7
volume349
Intrest994
Strike
222.5
222.5
Last Price13.14Apr 08, 2025
Change
0.796.4%
Bid10.8
Ask11.9
volume255
Intrest130
Last Price4.34Apr 08, 2025
Change
0.5915.73%
Bid4.35
Ask4.6
volume779
Intrest839
Strike
225
225
Last Price12.2Apr 08, 2025
Change
2.9519.47%
Bid12.2
Ask12.6
volume722
Intrest622
Last Price3.44Apr 08, 2025
Change
0.6925.09%
Bid3.4
Ask3.7
volume1810
Intrest387
Strike
227.5
227.5
Last Price14.6Apr 08, 2025
Change
16.41%
Bid13.75
Ask14.2
volume356
Intrest144
Last Price2.7Apr 08, 2025
Change
0.5324.42%
Bid2.59
Ask2.84
volume695
Intrest1223
Strike
230
230
Last Price17.6Apr 08, 2025
Change
1.266.68%
Bid15.5
Ask15.9
volume435
Intrest314
Last Price2Apr 08, 2025
Change
0.4629.87%
Bid1.94
Ask2.17
volume608
Intrest577
Strike
232.5
232.5
Last Price15.9Apr 08, 2025
Change
3.0516.09%
Bid17.3
Ask19.95
volume71
Intrest218
Last Price1.5Apr 08, 2025
Change
0.325%
Bid1.45
Ask1.61
volume2054
Intrest1742
Strike
235
235
Last Price15.55Apr 08, 2025
Change
6.529.48%
Bid18.2
Ask20.85
volume122
Intrest1233
Last Price1.07Apr 08, 2025
Change
0.1718.89%
Bid1.03
Ask1.19
volume1347
Intrest1519
Strike
237.5
237.5
Last Price21.6Apr 08, 2025
Change
1.857.89%
Bid20.6
Ask22.9
volume30
Intrest80
Last Price0.82Apr 08, 2025
Change
0.1930.16%
Bid0.73
Ask0.84
volume951
Intrest1457
Strike
240
240
Last Price19.63Apr 08, 2025
Change
6.1723.91%
Bid22.85
Ask25.8
volume36
Intrest1102
Last Price0.5Apr 08, 2025
Change
0.0819.05%
Bid0.51
Ask0.59
volume451
Intrest2011
Strike
242.5
242.5
Last Price23.55Apr 08, 2025
Change
4.5516.19%
Bid24.15
Ask28.2
volume23
Intrest354
Last Price0.39Apr 08, 2025
Change
0.0930%
Bid0.35
Ask0.4
volume1038
Intrest1108
Strike
245
245
Last Price26.72Apr 08, 2025
Change
2.327.99%
Bid26.8
Ask30.5
volume144
Intrest694
Last Price0.23Apr 08, 2025
Change
0.0315%
Bid0.19
Ask0.3
volume680
Intrest512
Strike
247.5
247.5
Last Price21.4Apr 08, 2025
Change
11.735.35%
Bid28.95
Ask33
volume26
Intrest398
Last Price0.15Apr 08, 2025
Change
0.016.25%
Bid0.16
Ask0.2
volume1712
Intrest2022
Strike
250
250
Last Price26.57Apr 08, 2025
Change
13.3133.38%
Bid31.3
Ask35.45
volume2
Intrest395
Last Price0.11Apr 08, 2025
Change
0.018.33%
Bid0.06
Ask0.18
volume254
Intrest944
Strike
252.5
252.5
Last Price48.29Apr 07, 2025
Change
00%
Bid33.8
Ask37.95
volume0
Intrest24
Last Price0.07Apr 08, 2025
Change
0.0116.67%
Bid0.07
Ask0.1
volume402
Intrest885
Strike
255
255
Last Price52.03Apr 07, 2025
Change
00%
Bid36.55
Ask40.4
volume0
Intrest14
Last Price0.06Apr 08, 2025
Change
00%
Bid0.03
Ask0.08
volume31
Intrest172
Strike
257.5
257.5
Last Price29.6Apr 03, 2025
Change
00%
Bid38.8
Ask43
volume0
Intrest0
Last Price0.04Apr 08, 2025
Change
0.0133.33%
Bid0.02
Ask0.06
volume10
Intrest572
Strike
260
260
Last Price49.24Apr 04, 2025
Change
00%
Bid41.3
Ask45.5
volume0
Intrest0
Last Price0.03Apr 08, 2025
Change
00%
Bid0.01
Ask0.03
volume48
Intrest594
Strike
262.5
262.5
Last Price18.65Mar 31, 2025
Change
00%
Bid43.8
Ask48
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
0.0150%
Bid-
Ask0.08
volume107
Intrest325
Strike
265
265
Last Price54.28Apr 04, 2025
Change
00%
Bid46.3
Ask50.5
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest404
Strike
267.5
267.5
Last Price-
Change
-
Bid48.75
Ask53
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.06
volume5
Intrest364
Strike
270
270
Last Price21.2Mar 26, 2025
Change
00%
Bid51.3
Ask55.35
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Strike
272.5
272.5
Last Price-
Change
-
Bid53.75
Ask58
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest211
Strike
275
275
Last Price62.07Apr 04, 2025
Change
00%
Bid56.3
Ask60.5
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest282
Strike
280
280
Last Price-
Change
-
Bid61.25
Ask65.5
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Strike
285
285
Last Price-
Change
-
Bid66.3
Ask70.5
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest89
Strike
290
290
Last Price-
Change
-
Bid71.3
Ask75.5
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest42
Strike
295
295
Last Price-
Change
-
Bid76.3
Ask80.5
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid80.5
Ask85.5
volume0
Intrest0
Last Price0.17Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
305
305
Last Price88.15Apr 08, 2025
Change
-
Bid86.3
Ask90.5
volume3
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid91.3
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
315
315
Last Price103.05Apr 07, 2025
Change
00%
Bid96.3
Ask100.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid101.3
Ask105.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid106.3
Ask110.5
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
330
330
Last Price-
Change
-
Bid111.3
Ask115.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
335
335
Last Price122.95Apr 07, 2025
Change
00%
Bid116.3
Ask120.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid121.3
Ask125.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid126.3
Ask130.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid130.55
Ask135.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved