Free Trial

JPMorgan Chase & Co. (JPM) Options Chain & Prices

JPMorgan Chase & Co. logo
$234.58 +17.71 (+8.17%)
Closing price 04/9/2025 03:59 PM Eastern
Extended Trading
$235.98 +1.40 (+0.60%)
As of 04/9/2025 06:42 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

JPM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/11/2025$190.00$0.183Put798334265609
(+145)
142.50%
(+7.52%)
-0.019983173
4/11/2025$192.50$0.225Put1801273152
(+14)
139.51%
(+7.13%)
-0.02442135
4/11/2025$195.00$0.276Put81319748468
(-237)
135.56%
(+5.77%)
-0.029759112
4/11/2025$195.00$40.371Call3 - 238
(+0)
136.49%
(+6.70%)
0.9702013
4/11/2025$197.50$0.338Put2181822049
(+5)
133.45%
(+6.23%)
-0.03615945
4/11/2025$197.50$37.935Call1 - - 48
(+20)
133.44%
(+6.22%)
0.9637971
4/11/2025$200.00$0.413Put1,6317365802877
(+480)
129.54%
(+7.23%)
-0.043807250
4/11/2025$200.00$35.511Call44434469162
(+3)
130.35%
(+5.66%)
0.95614628
4/11/2025$202.50$0.502Put25348158136
(-20)
127.20%
(+5.04%)
-0.05291350
4/11/2025$202.50$33.102Call28141444
(+4)
127.19%
(+5.02%)
0.9470368
4/11/2025$205.00$0.610Put1,02818389810
(+145)
122.14%
(+4.68%)
-0.063762177
4/11/2025$205.00$30.710Call56351098
(-10)
123.98%
(+5.54%)
0.93621925
4/11/2025$207.50$0.738Put56149057139
(+36)
120.70%
(+6.63%)
-0.07653387
4/11/2025$207.50$28.340Call1712447
(+9)
120.69%
(+4.22%)
0.92340912
4/11/2025$210.00$0.892Put1,2233174061081
(+179)
117.34%
(+6.06%)
-0.091672297
4/11/2025$210.00$25.995Call762627301
(+7)
117.33%
(+2.69%)
0.90826434
4/11/2025$212.50$1.075Put31659170439
(+230)
113.93%
(+1.86%)
-0.10956695
4/11/2025$212.50$23.680Call1152623294
(-17)
107.22%
(-4.84%)
0.89036941
4/11/2025$215.00$1.296Put2,198378685651
(-2)
113.34%
(+3.90%)
-0.130771,118
4/11/2025$215.00$21.405Call579163370501
(+40)
110.46%
(+1.04%)
0.869276136
4/11/2025$217.50$1.561Put29313781288
(+24)
104.75%
(-1.98%)
-0.1557591
4/11/2025$217.50$19.171Call351169114173
(+16)
106.98%
(+0.27%)
0.84432298
4/11/2025$220.00$1.882Put1,4471,134238452
(+207)
103.51%
(-0.46%)
-0.185206132
4/11/2025$220.00$16.990Call951440370605
(+179)
102.55%
(-1.42%)
0.814857144
4/11/2025$222.50$2.271Put1114155218
(+88)
100.10%
(-1.07%)
-0.21976933
4/11/2025$222.50$14.883Call1343040993
(-1)
100.10%
(-1.07%)
0.78033751
4/11/2025$225.00$2.745Put3104076719
(+97)
99.97%
(+4.31%)
-0.26023787
4/11/2025$225.00$12.854Call659133246942
(+103)
96.74%
(-0.93%)
0.739932184
4/11/2025$227.50$3.318Put1517816406
(+262)
93.47%
(-2.46%)
-0.3069364
4/11/2025$227.50$10.930Call5342062471492
(+1105)
93.48%
(-2.44%)
0.693421116
4/11/2025$230.00$4.008Put318113128372
(+58)
87.42%
(-6.20%)
-0.360129123
4/11/2025$230.00$9.121Call1,1735494351294
(+71)
90.27%
(-1.43%)
0.640384269
4/11/2025$232.50$4.833Put39691265225
(+7)
87.13%
(-4.46%)
-0.41972850
4/11/2025$232.50$7.446Call417242132497
(-80)
85.76%
(-5.81%)
0.581007119
4/11/2025$235.00$5.813Put29657251207
(-26)
84.05%
(-5.68%)
-0.48515466
4/11/2025$235.00$5.923Call2,5724336912306
(+564)
84.93%
(-3.40%)
0.515784365
4/11/2025$237.50$6.967Put2741482
(+2)
81.07%
(-6.91%)
-0.55517913
4/11/2025$237.50$4.576Call1,4752411122110
(+591)
84.37%
(-3.59%)
0.446244170
4/11/2025$240.00$8.313Put5729121104
(+2)
78.30%
(-8.04%)
-0.62752222
4/11/2025$240.00$3.421Call1,7696696941528
(+71)
77.49%
(-8.85%)
0.374271353
The bigger story behind the recent market pullback (Ad)

$5 trillion disappeared from the stock market last week. But while investors ponder the impact of President Trump's sweeping new tariff plan, a key piece of the commander-in-chief's economic agenda is being widely overlooked. According to Whitney Tilson – a former hedge fund manager who predicted the dotcom crash, the housing crisis, and the 2022 tech stock bloodbath – a little-known executive order from the President's first day in office could spark a paradigm-shift that will likely catch millions of Americans off guard.

But because of the massive changes impacting U.S. stocks, Tilson has agreed to publish his latest fi
4/11/2025$242.50$9.872Put1666352
(-2)
75.86%
(-9.03%)
-0.69915310
4/11/2025$242.50$2.473Call5521342662019
(+8)
76.23%
(-8.65%)
0.303162107
4/11/2025$245.00$11.641Put1623849663
(-31)
74.60%
(-9.07%)
-0.76568149
4/11/2025$245.00$1.736Call9134542561312
(+204)
72.79%
(-10.87%)
0.237139203
4/11/2025$247.50$13.598Put11 - 8397
(-1)
72.53%
(-10.23%)
-0.8237059
4/11/2025$247.50$1.189Call31816669554
(+42)
72.53%
(-10.23%)
0.1794791
4/11/2025$250.00$15.716Put34304395
(+0)
71.55%
(-10.70%)
-0.8719083
4/11/2025$250.00$0.796Call1,8481,1054412328
(+306)
71.57%
(-10.67%)
0.131719310
4/11/2025$252.50$0.521Call19110758920
(-24)
70.86%
(-11.30%)
0.09378739
4/11/2025$255.00$0.336Call1,3764036911012
(+127)
69.91%
(-12.60%)
0.065286159
4/11/2025$257.50$0.218Call12314107195
(+23)
70.60%
(-11.48%)
0.04510113
4/11/2025$260.00$0.144Call286102156571
(-1)
71.25%
(-13.03%)
0.03136365
4/11/2025$262.50$0.100Call872731613
(+19)
72.47%
(-13.05%)
0.02245724
4/11/2025$265.00$0.073Call37436013256
(-69)
74.20%
(-12.67%)
0.01662542
4/11/2025$267.50$0.055Call17310404
(+0)
76.26%
(-12.00%)
0.0126876
4/11/2025$270.00$0.043Call651442368
(+4)
78.43%
(-11.21%)
0.00985910
4/11/2025$272.50$37.513Put11 - 0
(+0)
80.57%
(-10.42%)
-0.9953171
4/11/2025$272.50$0.033Call221220125
(+0)
80.55%
(-10.43%)
0.0077114
4/11/2025$275.00$0.026Call301020215
(+4)
82.54%
(-9.75%)
0.0060093
4/11/2025$280.00$0.015Call53 - 285
(+3)
85.96%
(-8.79%)
0.0035544
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools


This page (NYSE:JPM) was last updated on 4/10/2025 by MarketBeat.com Staff
From Our Partners