Comments
Loading...
JPMorgan Chase (NYSE:JPM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 JPMorgan Chase의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 JPMorgan Chase에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price94.32Apr 07, 2025
Change
00%
Bid120.9
Ask121.55
volume0
Intrest3
Strike
110
110
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2332
Last Price126.6Dec 27, 2024
Change
00%
Bid115.9
Ask116.55
volume0
Intrest0
Strike
115
115
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price109.45Apr 03, 2025
Change
00%
Bid110.9
Ask111.55
volume0
Intrest0
Strike
120
120
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price103.7Apr 03, 2025
Change
00%
Bid105.9
Ask106.45
volume0
Intrest0
Strike
125
125
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest468
Last Price99.4Apr 03, 2025
Change
00%
Bid100.9
Ask101.5
volume0
Intrest0
Strike
130
130
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest393
Last Price-
Change
-
Bid97.9
Ask98.5
volume0
Intrest0
Strike
133
133
Last Price0.28Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price92.45Apr 10, 2025
Change
00%
Bid96.9
Ask97.5
volume0
Intrest1
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price96.15Apr 03, 2025
Change
00%
Bid95.9
Ask96.5
volume0
Intrest0
Strike
135
135
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest266
Last Price79.05Apr 09, 2025
Change
00%
Bid94.9
Ask95.55
volume0
Intrest1
Strike
136
136
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Last Price-
Change
-
Bid93.9
Ask94.55
volume0
Intrest0
Strike
137
137
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Last Price80.65Apr 09, 2025
Change
00%
Bid92.9
Ask93.45
volume0
Intrest0
Strike
138
138
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest196
Last Price76.1Apr 09, 2025
Change
00%
Bid91.9
Ask92.55
volume0
Intrest1
Strike
139
139
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Last Price93Apr 11, 2025
Change
00%
Bid90.95
Ask91.5
volume0
Intrest9
Strike
140
140
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest266
Last Price-
Change
-
Bid89.9
Ask90.5
volume0
Intrest0
Strike
141
141
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price-
Change
-
Bid88.9
Ask89.5
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price72.5Apr 08, 2025
Change
00%
Bid87.9
Ask88.5
volume0
Intrest4
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price77.85Apr 08, 2025
Change
00%
Bid86.9
Ask87.5
volume0
Intrest1
Strike
144
144
Last Price0.43Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price86Apr 03, 2025
Change
00%
Bid85.9
Ask86.5
volume0
Intrest0
Strike
145
145
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Last Price69.5Apr 08, 2025
Change
00%
Bid84.9
Ask85.5
volume0
Intrest2
Strike
146
146
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid83.9
Ask84.5
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid82.95
Ask83.5
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price73Apr 08, 2025
Change
00%
Bid81.9
Ask82.6
volume0
Intrest10
Strike
149
149
Last Price0.09Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price66.04Apr 07, 2025
Change
00%
Bid80.9
Ask81.5
volume0
Intrest7
Strike
150
150
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2912
Last Price73.95Apr 10, 2025
Change
00%
Bid78.4
Ask79
volume0
Intrest1
Strike
152.5
152.5
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest137
Last Price92.1Mar 24, 2025
Change
00%
Bid75.9
Ask76.5
volume0
Intrest0
Strike
155
155
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest328
Last Price-
Change
-
Bid73.4
Ask74.1
volume0
Intrest0
Strike
157.5
157.5
Last Price0.28Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price69.55Apr 03, 2025
Change
00%
Bid70.9
Ask71.6
volume0
Intrest0
Strike
160
160
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest423
Last Price-
Change
-
Bid68.45
Ask69
volume0
Intrest0
Strike
162.5
162.5
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price42.5Apr 07, 2025
Change
00%
Bid65.9
Ask66.5
volume0
Intrest12
Strike
165
165
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest269
Last Price59.3Apr 10, 2025
Change
00%
Bid63.4
Ask64
volume0
Intrest1
Strike
167.5
167.5
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Last Price50.95Apr 08, 2025
Change
00%
Bid60.9
Ask61.6
volume0
Intrest29
Strike
170
170
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1687
Last Price-
Change
-
Bid58.4
Ask59
volume0
Intrest0
Strike
172.5
172.5
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price53.62Apr 10, 2025
Change
00%
Bid55.9
Ask56.6
volume0
Intrest12
Strike
175
175
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3250
Last Price-
Change
-
Bid53.45
Ask54.05
volume0
Intrest0
Strike
177.5
177.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price45.69Apr 10, 2025
Change
00%
Bid50.9
Ask51.6
volume0
Intrest8
Strike
180
180
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2289
Last Price-
Change
-
Bid48.4
Ask49
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price49.72Apr 11, 2025
Change
00%
Bid45.9
Ask46.6
volume0
Intrest40
Strike
185
185
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest850
Last Price49Apr 14, 2025
Change
00%
Bid43.4
Ask44
volume0
Intrest9
Strike
187.5
187.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price38.12Apr 10, 2025
Change
00%
Bid40.9
Ask41.5
volume0
Intrest128
Strike
190
190
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7029
Last Price25.3Apr 09, 2025
Change
00%
Bid38.4
Ask39.1
volume0
Intrest29
Strike
192.5
192.5
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest485
Last Price24.55Apr 09, 2025
Change
00%
Bid35.9
Ask36.6
volume0
Intrest49
Strike
195
195
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2238
Last Price36.7Apr 14, 2025
Change
00%
Bid33.4
Ask34.1
volume0
Intrest28
Strike
197.5
197.5
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest188
Last Price31.51Apr 16, 2025
Change
5.4914.84%
Bid31
Ask31.45
volume311
Intrest367
Strike
200
200
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest2922
Last Price31.7Apr 14, 2025
Change
00%
Bid28.4
Ask29.05
volume0
Intrest61
Strike
202.5
202.5
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest258
Last Price28Apr 16, 2025
Change
00%
Bid25.9
Ask26.6
volume2
Intrest146
Strike
205
205
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.02
volume52
Intrest2594
Last Price28.4Apr 11, 2025
Change
00%
Bid23.55
Ask24
volume0
Intrest69
Strike
207.5
207.5
Last Price0.02Apr 16, 2025
Change
00%
Bid0.01
Ask0.02
volume4
Intrest74
Last Price23.99Apr 15, 2025
Change
00%
Bid21.05
Ask21.6
volume0
Intrest556
Strike
210
210
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume52
Intrest1566
Last Price19.39Apr 16, 2025
Change
4.3118.19%
Bid18.6
Ask19
volume1
Intrest94
Strike
212.5
212.5
Last Price0.04Apr 16, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume66
Intrest549
Last Price16.32Apr 16, 2025
Change
4.1320.2%
Bid16.1
Ask16.55
volume21
Intrest1831
Strike
215
215
Last Price0.04Apr 16, 2025
Change
0.0342.86%
Bid0.03
Ask0.06
volume880
Intrest3450
Last Price14.16Apr 16, 2025
Change
2.8916.95%
Bid13.65
Ask14.1
volume17
Intrest390
Strike
217.5
217.5
Last Price0.07Apr 16, 2025
Change
0.0330%
Bid0.07
Ask0.09
volume74
Intrest2019
Last Price12.4Apr 16, 2025
Change
2.7918.37%
Bid11.2
Ask11.6
volume318
Intrest1035
Strike
220
220
Last Price0.14Apr 16, 2025
Change
0.0630%
Bid0.13
Ask0.15
volume698
Intrest2369
Last Price10.08Apr 16, 2025
Change
5.0533.38%
Bid8.8
Ask9.4
volume6
Intrest394
Strike
222.5
222.5
Last Price0.26Apr 16, 2025
Change
0.0721.21%
Bid0.24
Ask0.27
volume89
Intrest1172
Last Price6.8Apr 16, 2025
Change
1.9522.29%
Bid6.5
Ask7.1
volume26
Intrest407
Strike
225
225
Last Price0.46Apr 16, 2025
Change
0.0814.81%
Bid0.46
Ask0.5
volume462
Intrest3766
Last Price4.9Apr 16, 2025
Change
3.0538.36%
Bid4.6
Ask4.8
volume44
Intrest1594
Strike
227.5
227.5
Last Price0.92Apr 16, 2025
Change
0.033.37%
Bid0.87
Ask0.93
volume368
Intrest1624
Last Price3.05Apr 16, 2025
Change
1.431.46%
Bid2.85
Ask2.95
volume176
Intrest3600
Strike
230
230
Last Price1.67Apr 16, 2025
Change
0.213.61%
Bid1.57
Ask1.65
volume1056
Intrest7851
Last Price1.5Apr 16, 2025
Change
1.4348.81%
Bid1.51
Ask1.59
volume1132
Intrest1322
Strike
232.5
232.5
Last Price2.84Apr 16, 2025
Change
0.5423.48%
Bid2.71
Ask2.83
volume572
Intrest2573
Last Price0.72Apr 16, 2025
Change
0.9757.4%
Bid0.67
Ask0.72
volume820
Intrest2369
Strike
235
235
Last Price4.5Apr 16, 2025
Change
128.57%
Bid4.3
Ask4.5
volume288
Intrest2025
Last Price0.27Apr 16, 2025
Change
0.5767.86%
Bid0.25
Ask0.28
volume770
Intrest1165
Strike
237.5
237.5
Last Price6.4Apr 16, 2025
Change
1.2223.55%
Bid6.3
Ask6.7
volume86
Intrest479
Last Price0.1Apr 16, 2025
Change
0.2470.59%
Bid0.1
Ask0.11
volume1676
Intrest3786
Strike
240
240
Last Price9Apr 16, 2025
Change
1.8826.4%
Bid8.65
Ask9.05
volume106
Intrest2884
Last Price0.05Apr 16, 2025
Change
0.0861.54%
Bid0.04
Ask0.05
volume342
Intrest971
Strike
242.5
242.5
Last Price10.99Apr 16, 2025
Change
1.4415.08%
Bid11.15
Ask11.55
volume38
Intrest507
Last Price0.03Apr 16, 2025
Change
0.0457.14%
Bid0.02
Ask0.03
volume1363
Intrest6946
Strike
245
245
Last Price13.4Apr 16, 2025
Change
1.8916.42%
Bid13.65
Ask14.1
volume42
Intrest2569
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume166
Intrest1252
Strike
247.5
247.5
Last Price16Apr 16, 2025
Change
0.85.26%
Bid16.15
Ask16.65
volume7
Intrest37
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume303
Intrest5950
Strike
250
250
Last Price18.35Apr 16, 2025
Change
0.854.86%
Bid18.6
Ask19.15
volume30
Intrest1182
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.02
volume7
Intrest1809
Strike
252.5
252.5
Last Price20.35Apr 15, 2025
Change
00%
Bid21.05
Ask21.7
volume0
Intrest10
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest5912
Strike
255
255
Last Price23.32Apr 16, 2025
Change
0.622.73%
Bid23.45
Ask24.2
volume13
Intrest469
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1192
Intrest2097
Strike
257.5
257.5
Last Price22.55Apr 15, 2025
Change
00%
Bid26.05
Ask26.7
volume0
Intrest50
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest5344
Strike
260
260
Last Price28.9Apr 16, 2025
Change
2.7310.43%
Bid28.55
Ask29.2
volume4
Intrest1579
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest444
Strike
262.5
262.5
Last Price30.1Apr 11, 2025
Change
00%
Bid31.1
Ask31.7
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest3052
Strike
265
265
Last Price33.6Apr 16, 2025
Change
3.310.89%
Bid33.6
Ask34.2
volume1
Intrest576
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Strike
267.5
267.5
Last Price-
Change
-
Bid36.1
Ask36.7
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest3176
Strike
270
270
Last Price35.25Apr 15, 2025
Change
00%
Bid38.6
Ask39.2
volume0
Intrest176
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest74
Strike
272.5
272.5
Last Price35.85Apr 15, 2025
Change
00%
Bid41.1
Ask41.7
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest3427
Strike
275
275
Last Price42.85Apr 15, 2025
Change
00%
Bid43.6
Ask44.2
volume0
Intrest109
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2552
Strike
280
280
Last Price43.9Apr 11, 2025
Change
00%
Bid48.5
Ask49.2
volume0
Intrest6
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3208
Strike
285
285
Last Price48.95Apr 11, 2025
Change
00%
Bid53.55
Ask54.2
volume0
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest5106
Strike
290
290
Last Price50.95Apr 11, 2025
Change
00%
Bid58.5
Ask59.2
volume0
Intrest0
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest756
Strike
295
295
Last Price58.65Apr 11, 2025
Change
00%
Bid63.6
Ask64.2
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1207
Strike
300
300
Last Price63.66Apr 11, 2025
Change
00%
Bid68.6
Ask69.2
volume0
Intrest0
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Strike
305
305
Last Price90.1Apr 07, 2025
Change
00%
Bid73.6
Ask74.2
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Strike
310
310
Last Price95.1Apr 07, 2025
Change
00%
Bid78.6
Ask79.15
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Strike
315
315
Last Price78.29Apr 11, 2025
Change
00%
Bid83.6
Ask84.15
volume0
Intrest2
Last Price0.15Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
320
320
Last Price83.3Apr 11, 2025
Change
00%
Bid88.6
Ask89.15
volume0
Intrest0
Last Price0.07Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
325
325
Last Price75.8Mar 27, 2025
Change
00%
Bid93.5
Ask94.15
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
330
330
Last Price-
Change
-
Bid98.5
Ask99.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid103.6
Ask104.2
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest673
Strike
340
340
Last Price72Feb 20, 2025
Change
00%
Bid108.6
Ask109.2
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid113.6
Ask114.2
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
350
350
Last Price72.36Feb 14, 2025
Change
00%
Bid118.5
Ask119.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid123.6
Ask124.15
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
360
360
Last Price149.12Apr 04, 2025
Change
00%
Bid128.6
Ask129.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid133.6
Ask134.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid138.6
Ask139.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid143.6
Ask144.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid148.5
Ask149.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
385
385
Last Price169.7Apr 09, 2025
Change
00%
Bid153.6
Ask154.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid158.6
Ask159.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid163.6
Ask164.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid168.6
Ask169.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid173.6
Ask174.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid178.6
Ask179.15
volume0
Intrest0
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
415
415
Last Price-
Change
-
Bid183.6
Ask184.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved