JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230317C00017500 | 2022-11-16 10:41AM EST | 17.50 | 35.90 | 39.85 | 40.20 | 0.00 | - | 3 | 9 | 156.25% |
| JD230317C00020000 | 2022-11-16 11:31AM EST | 20.00 | 34.00 | 36.65 | 37.00 | 0.00 | - | 2 | 5 | 0.00% |
| JD230317C00022500 | 2022-11-04 2:03PM EST | 22.50 | 22.45 | 36.40 | 36.75 | 0.00 | - | 1 | 2 | 228.32% |
| JD230317C00025000 | 2022-11-07 2:47PM EST | 25.00 | 20.90 | 33.60 | 34.15 | 0.00 | - | 4 | 6 | 197.36% |
| JD230317C00027500 | 2022-10-11 11:05AM EST | 27.50 | 20.50 | 19.75 | 20.20 | 0.00 | - | 2 | 2 | 0.00% |
| JD230317C00030000 | 2023-01-24 10:44AM EST | 30.00 | 31.65 | 27.70 | 28.00 | 0.00 | - | 1 | 14 | 107.62% |
| JD230317C00032500 | 2022-11-18 9:46AM EST | 32.50 | 25.20 | 24.70 | 25.05 | 0.00 | - | 2 | 16 | 0.00% |
| JD230317C00035000 | 2023-01-04 1:32PM EST | 35.00 | 32.06 | 22.75 | 23.05 | 0.00 | - | 1 | 96 | 88.57% |
| JD230317C00037500 | 2023-02-02 11:07AM EST | 37.50 | 21.70 | 20.30 | 20.60 | 0.00 | - | 16 | 156 | 80.96% |
| JD230317C00040000 | 2023-02-02 3:41PM EST | 40.00 | 19.45 | 17.85 | 18.15 | 0.00 | - | 4 | 766 | 73.14% |
| JD230317C00042500 | 2023-02-02 10:36AM EST | 42.50 | 16.75 | 15.45 | 15.75 | 0.00 | - | 4 | 718 | 67.09% |
| JD230317C00045000 | 2023-02-02 2:42PM EST | 45.00 | 14.58 | 13.20 | 13.45 | 0.00 | - | 24 | 24,509 | 63.87% |
| JD230317C00047500 | 2023-02-02 2:42PM EST | 47.50 | 12.31 | 10.95 | 11.10 | 0.00 | - | 11 | 1,371 | 58.25% |
| JD230317C00050000 | 2023-02-03 3:32PM EST | 50.00 | 9.05 | 8.90 | 9.05 | -1.05 | -10.40% | 78 | 2,446 | 56.10% |
| JD230317C00052500 | 2023-02-03 12:52PM EST | 52.50 | 7.40 | 7.00 | 7.15 | -0.45 | -5.73% | 12 | 1,494 | 53.76% |
| JD230317C00055000 | 2023-02-03 12:58PM EST | 55.00 | 5.67 | 5.35 | 5.50 | -0.78 | -12.09% | 8 | 4,071 | 52.20% |
| JD230317C00057500 | 2023-02-03 3:41PM EST | 57.50 | 4.09 | 3.95 | 4.05 | -0.91 | -18.20% | 44 | 5,294 | 50.56% |
| JD230317C00060000 | 2023-02-03 3:46PM EST | 60.00 | 2.88 | 2.86 | 2.92 | -0.91 | -24.01% | 216 | 8,328 | 50.24% |
| JD230317C00062500 | 2023-02-03 3:45PM EST | 62.50 | 2.05 | 2.01 | 2.07 | -0.69 | -25.18% | 35 | 2,249 | 49.88% |
| JD230317C00065000 | 2023-02-03 3:58PM EST | 65.00 | 1.41 | 1.40 | 1.44 | -0.59 | -29.50% | 810 | 5,666 | 49.76% |
| JD230317C00067500 | 2023-02-03 3:51PM EST | 67.50 | 0.97 | 0.94 | 1.04 | -0.33 | -25.38% | 322 | 3,476 | 50.73% |
| JD230317C00070000 | 2023-02-03 3:59PM EST | 70.00 | 0.71 | 0.67 | 0.71 | -0.29 | -29.00% | 2,244 | 18,126 | 50.39% |
| JD230317C00072500 | 2023-02-03 3:01PM EST | 72.50 | 0.50 | 0.47 | 0.53 | -0.11 | -18.03% | 42 | 1,290 | 51.56% |
| JD230317C00075000 | 2023-02-03 3:25PM EST | 75.00 | 0.38 | 0.35 | 0.39 | -0.12 | -24.00% | 222 | 18,772 | 52.88% |
| JD230317C00080000 | 2023-02-03 1:14PM EST | 80.00 | 0.21 | 0.18 | 0.24 | -0.05 | -19.23% | 36 | 4,235 | 55.47% |
| JD230317C00085000 | 2023-02-03 1:29PM EST | 85.00 | 0.19 | 0.12 | 0.19 | +0.01 | +5.56% | 30 | 10,498 | 60.16% |
| JD230317C00090000 | 2023-02-01 2:51PM EST | 90.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | 4 | 21,512 | 62.70% |
| JD230317C00095000 | 2023-02-02 1:52PM EST | 95.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 2,910 | 66.21% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230317P00017500 | 2023-01-03 12:37PM EST | 17.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 106 | 131.25% |
| JD230317P00020000 | 2022-12-21 11:38AM EST | 20.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 117.19% |
| JD230317P00022500 | 2022-12-14 11:21AM EST | 22.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 117.97% |
| JD230317P00025000 | 2023-01-19 1:48PM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 89.06% |
| JD230317P00027500 | 2023-01-31 9:34AM EST | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 370 | 79.69% |
| JD230317P00030000 | 2023-01-31 9:34AM EST | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 424 | 76.56% |
| JD230317P00032500 | 2023-02-02 10:35AM EST | 32.50 | 0.15 | 0.02 | 0.06 | +0.13 | +650.00% | 3 | 796 | 73.44% |
| JD230317P00035000 | 2023-02-02 10:35AM EST | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 1,504 | 62.50% |
| JD230317P00037500 | 2023-02-03 9:42AM EST | 37.50 | 0.05 | 0.02 | 0.16 | -0.01 | -16.67% | 1 | 1,375 | 64.06% |
| JD230317P00040000 | 2023-02-03 11:11AM EST | 40.00 | 0.11 | 0.04 | 0.75 | +0.01 | +10.00% | 3 | 1,510 | 74.27% |
| JD230317P00042500 | 2023-02-01 9:50AM EST | 42.50 | 0.17 | 0.09 | 0.30 | 0.00 | - | 1 | 7,431 | 54.79% |
| JD230317P00045000 | 2023-02-03 11:11AM EST | 45.00 | 0.32 | 0.35 | 0.41 | 0.00 | - | 3 | 8,533 | 54.00% |
| JD230317P00047500 | 2023-02-03 3:52PM EST | 47.50 | 0.65 | 0.62 | 0.66 | +0.10 | +18.18% | 21 | 10,575 | 52.10% |
| JD230317P00050000 | 2023-02-03 3:56PM EST | 50.00 | 1.05 | 1.00 | 1.06 | +0.20 | +23.53% | 177 | 6,193 | 50.15% |
| JD230317P00052500 | 2023-02-03 3:57PM EST | 52.50 | 1.63 | 1.61 | 1.66 | +0.22 | +15.60% | 25 | 5,282 | 49.32% |
| JD230317P00055000 | 2023-02-03 3:59PM EST | 55.00 | 2.43 | 2.43 | 2.47 | +0.43 | +21.50% | 66 | 6,616 | 47.75% |
| JD230317P00057500 | 2023-02-03 3:55PM EST | 57.50 | 3.55 | 3.50 | 3.60 | +0.58 | +19.53% | 79 | 4,588 | 47.10% |
| JD230317P00060000 | 2023-02-03 3:50PM EST | 60.00 | 4.95 | 4.85 | 5.00 | +0.66 | +15.38% | 67 | 5,698 | 46.48% |
| JD230317P00062500 | 2023-02-03 10:35AM EST | 62.50 | 6.10 | 6.50 | 6.65 | +0.35 | +6.09% | 3 | 1,469 | 45.83% |
| JD230317P00065000 | 2023-02-03 10:07AM EST | 65.00 | 8.10 | 8.40 | 8.55 | +0.70 | +9.46% | 19 | 1,636 | 45.61% |
| JD230317P00067500 | 2023-02-03 3:35PM EST | 67.50 | 10.55 | 10.45 | 10.65 | +0.80 | +8.21% | 211 | 999 | 45.83% |
| JD230317P00070000 | 2023-01-26 11:24AM EST | 70.00 | 9.05 | 12.70 | 12.95 | 0.00 | - | 12 | 254 | 47.90% |
| JD230317P00072500 | 2023-01-30 2:56PM EST | 72.50 | 13.10 | 15.05 | 15.25 | 0.00 | - | 1 | 101 | 48.15% |
| JD230317P00075000 | 2023-01-26 11:23AM EST | 75.00 | 13.15 | 17.40 | 17.65 | 0.00 | - | 3 | 139 | 49.71% |
| JD230317P00080000 | 2023-01-17 1:15PM EST | 80.00 | 20.25 | 22.20 | 22.50 | 0.00 | - | 2 | 32 | 50.98% |
| JD230317P00085000 | 2023-01-25 11:04AM EST | 85.00 | 24.05 | 27.20 | 27.50 | 0.00 | - | 1 | 1 | 58.50% |
| JD230317P00090000 | 2022-09-14 11:04AM EST | 90.00 | 33.50 | 46.70 | 47.10 | 0.00 | - | 2 | 0 | 294.31% |
| JD230317P00095000 | 2023-01-26 2:21PM EST | 95.00 | 32.13 | 37.15 | 37.50 | 0.00 | - | 1 | 0 | 71.68% |
© 2023 Yahoo. All rights reserved.
