$303.61
-5.87-1.90%
In chiusura: -
$304.10
0.490.16%
After hour: 5:39 PM EDT
Comments
Loading...
JPMorgan Chase (NYSE:JPM) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di JPMorgan Chase a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per JPMorgan Chase..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price151.65Nov 07, 2025
Change
-0%
Bid152.95
Ask155.6
volume0
Intrest17
Strike
160
160
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price146.7Nov 07, 2025
Change
-0%
Bid147.85
Ask150.35
volume0
Intrest16
Strike
165
165
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest24
Last Price140.11Nov 04, 2025
Change
-0%
Bid142.25
Ask145.75
volume0
Intrest27
Strike
170
170
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest10
Last Price135.16Nov 04, 2025
Change
-0%
Bid137.25
Ask140.75
volume0
Intrest7
Strike
175
175
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest17
Last Price132.08Nov 06, 2025
Change
-0%
Bid132.95
Ask135.7
volume0
Intrest25
Strike
180
180
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Last Price124.91Nov 04, 2025
Change
-0%
Bid127.25
Ask130.75
volume0
Intrest1
Strike
185
185
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest9
Last Price120.09Nov 03, 2025
Change
-0%
Bid122.25
Ask125.75
volume0
Intrest26
Strike
190
190
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest12
Last Price115.08Nov 04, 2025
Change
-0%
Bid117.25
Ask120.75
volume0
Intrest1
Strike
195
195
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest10
Last Price110.1Nov 04, 2025
Change
-0%
Bid112.95
Ask115.35
volume0
Intrest26
Strike
200
200
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest12
Last Price105.12Nov 04, 2025
Change
-0%
Bid107.25
Ask110.75
volume0
Intrest2
Strike
205
205
Last Price0.09Nov 06, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest26
Last Price100.14Nov 04, 2025
Change
-0%
Bid102.25
Ask105.75
volume0
Intrest1
Strike
210
210
Last Price0.18Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Last Price-
Change
-
Bid97.25
Ask100.75
volume0
Intrest0
Strike
215
215
Last Price0.19Nov 07, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest26
Last Price-
Change
-
Bid92.25
Ask95.25
volume0
Intrest0
Strike
220
220
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.58
volume0
Intrest1
Last Price-
Change
-
Bid87.25
Ask90.75
volume0
Intrest0
Strike
225
225
Last Price0.1Oct 22, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest21
Last Price-
Change
-
Bid82.25
Ask85.6
volume0
Intrest0
Strike
230
230
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price64.98Oct 24, 2025
Change
-0%
Bid77.25
Ask80.25
volume0
Intrest2
Strike
235
235
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest10
Last Price-
Change
-
Bid72.25
Ask75.3
volume0
Intrest0
Strike
240
240
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Last Price-
Change
-
Bid67.25
Ask70.75
volume0
Intrest0
Strike
245
245
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest60
Last Price-
Change
-
Bid62.25
Ask65.65
volume0
Intrest0
Strike
250
250
Last Price0.03Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest57
Last Price-
Change
-
Bid57.25
Ask60.65
volume0
Intrest0
Strike
255
255
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest44
Last Price48.1Oct 30, 2025
Change
-0%
Bid52.95
Ask55.6
volume0
Intrest3
Strike
260
260
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest155
Last Price-
Change
-
Bid49.75
Ask53.4
volume0
Intrest0
Strike
262.5
262.5
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest41
Last Price47.61Nov 05, 2025
Change
-0%
Bid47.25
Ask50.8
volume0
Intrest11
Strike
265
265
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest178
Last Price-
Change
-
Bid44.75
Ask48.35
volume0
Intrest0
Strike
267.5
267.5
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest14
Last Price41.5Nov 06, 2025
Change
-0%
Bid42.25
Ask45.9
volume0
Intrest25
Strike
270
270
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest332
Last Price-
Change
-
Bid39.75
Ask43.35
volume0
Intrest0
Strike
272.5
272.5
Last Price0.41Nov 07, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest58
Last Price37.33Nov 07, 2025
Change
-0%
Bid37.25
Ask40.8
volume0
Intrest43
Strike
275
275
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest283
Last Price36.75Nov 06, 2025
Change
-0%
Bid34.75
Ask38.25
volume0
Intrest10
Strike
277.5
277.5
Last Price0.39Nov 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest56
Last Price32.86Nov 07, 2025
Change
-0%
Bid32.25
Ask35.6
volume0
Intrest24
Strike
280
280
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest540
Last Price23.7Oct 28, 2025
Change
-0%
Bid30.35
Ask32.85
volume0
Intrest22
Strike
282.5
282.5
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest567
Last Price25.45Nov 03, 2025
Change
-0%
Bid27.2
Ask30.15
volume0
Intrest58
Strike
285
285
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest785
Last Price23.47Nov 05, 2025
Change
-0%
Bid24.75
Ask28.25
volume0
Intrest7
Strike
287.5
287.5
Last Price0.49Nov 07, 2025
Change
-0%
Bid-
Ask1.66
volume0
Intrest464
Last Price23.34Nov 07, 2025
Change
-0%
Bid22.25
Ask25.95
volume0
Intrest236
Strike
290
290
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1783
Last Price18.6Nov 07, 2025
Change
-0%
Bid19.75
Ask23.25
volume0
Intrest193
Strike
292.5
292.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask1.23
volume0
Intrest490
Last Price18.88Nov 07, 2025
Change
-0%
Bid17.25
Ask20.8
volume0
Intrest280
Strike
295
295
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3092
Last Price14.59Nov 07, 2025
Change
-0%
Bid14.75
Ask18.25
volume0
Intrest381
Strike
297.5
297.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest499
Last Price13.2Nov 07, 2025
Change
-0%
Bid12.25
Ask14.9
volume0
Intrest589
Strike
300
300
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1228
Last Price11.64Nov 07, 2025
Change
-0%
Bid10.45
Ask13.5
volume0
Intrest283
Strike
302.5
302.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest918
Last Price9.12Nov 07, 2025
Change
-0%
Bid7.75
Ask9.75
volume0
Intrest842
Strike
305
305
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2060
Last Price7.45Nov 07, 2025
Change
-0%
Bid4.75
Ask7.4
volume0
Intrest456
Strike
307.5
307.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2086
Last Price4.17Nov 07, 2025
Change
-0%
Bid3.75
Ask4.7
volume0
Intrest2096
Strike
310
310
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1779
Last Price1.86Nov 07, 2025
Change
-0%
Bid1.45
Ask2.29
volume0
Intrest1297
Strike
312.5
312.5
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest388
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2825
Strike
315
315
Last Price0.95Nov 07, 2025
Change
-0%
Bid0.36
Ask1.3
volume0
Intrest148
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3026
Strike
317.5
317.5
Last Price6.18Nov 07, 2025
Change
-0%
Bid2.13
Ask4.65
volume0
Intrest26
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3107
Strike
320
320
Last Price6.2Nov 07, 2025
Change
-0%
Bid4.45
Ask7.15
volume0
Intrest12
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest731
Strike
322.5
322.5
Last Price12.55Nov 04, 2025
Change
-0%
Bid7.15
Ask9.65
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2161
Strike
325
325
Last Price13.85Nov 07, 2025
Change
-0%
Bid9.45
Ask11.95
volume0
Intrest3
Last Price0.09Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1184
Strike
327.5
327.5
Last Price-
Change
-
Bid11.95
Ask14.65
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1960
Strike
330
330
Last Price18.47Nov 07, 2025
Change
-0%
Bid14.3
Ask17.75
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest256
Strike
332.5
332.5
Last Price-
Change
-
Bid16.75
Ask20.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1251
Strike
335
335
Last Price24.84Oct 15, 2025
Change
-0%
Bid19.65
Ask22.05
volume0
Intrest0
Last Price0.03Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Strike
337.5
337.5
Last Price-
Change
-
Bid21.75
Ask25.25
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest119
Strike
340
340
Last Price-
Change
-
Bid24.35
Ask27.75
volume0
Intrest0
Last Price0.29Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
342.5
342.5
Last Price-
Change
-
Bid26.75
Ask30.25
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.82
volume0
Intrest31
Strike
345
345
Last Price-
Change
-
Bid29.7
Ask32.75
volume0
Intrest0
Last Price0.42Nov 07, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid31.75
Ask35.25
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest222
Strike
350
350
Last Price-
Change
-
Bid34.25
Ask37.75
volume0
Intrest0
Last Price0.35Nov 07, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest1
Strike
352.5
352.5
Last Price-
Change
-
Bid36.75
Ask40.25
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest51
Strike
355
355
Last Price-
Change
-
Bid39.25
Ask42.75
volume0
Intrest0
Last Price0.11Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
360
360
Last Price-
Change
-
Bid44.25
Ask47.75
volume0
Intrest0
Last Price0.63Nov 07, 2025
Change
-0%
Bid-
Ask0.83
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid49.25
Ask52.75
volume0
Intrest0
Last Price0.24Nov 07, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid54.7
Ask57.75
volume0
Intrest0
Last Price0.31Nov 06, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest6
Strike
375
375
Last Price66.32Oct 30, 2025
Change
-0%
Bid59.25
Ask62.75
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
380
380
Last Price71.3Oct 30, 2025
Change
-0%
Bid64.25
Ask67.75
volume0
Intrest0