JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616C00017500 | 2023-05-25 2:43PM EDT | 17.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 69 | 91 | 0.00% |
| JD230616C00020000 | 2023-05-25 11:58AM EDT | 20.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| JD230616C00022500 | 2023-05-25 2:06PM EDT | 22.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| JD230616C00025000 | 2023-05-24 1:48PM EDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| JD230616C00027000 | 2023-05-25 1:33PM EDT | 27.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| JD230616C00027500 | 2023-05-26 10:46AM EDT | 27.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| JD230616C00028000 | 2023-05-25 10:11AM EDT | 28.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| JD230616C00029000 | 2023-05-25 12:15PM EDT | 29.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| JD230616C00030000 | 2023-05-26 11:29AM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 185 | 1,192 | 0.00% |
| JD230616C00030500 | 2023-05-25 10:34AM EDT | 30.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| JD230616C00031000 | 2023-05-26 10:35AM EDT | 31.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| JD230616C00031500 | 2023-05-26 11:05AM EDT | 31.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| JD230616C00032000 | 2023-05-26 1:41PM EDT | 32.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 110 | 172 | 0.00% |
| JD230616C00032500 | 2023-05-26 3:51PM EDT | 32.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 355 | 6,954 | 0.00% |
| JD230616C00033000 | 2023-05-26 3:57PM EDT | 33.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 488 | 611 | 0.00% |
| JD230616C00033500 | 2023-05-26 3:48PM EDT | 33.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 179 | 368 | 1.56% |
| JD230616C00034000 | 2023-05-26 3:55PM EDT | 34.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 482 | 729 | 3.13% |
| JD230616C00034500 | 2023-05-26 2:57PM EDT | 34.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 401 | 409 | 6.25% |
| JD230616C00035000 | 2023-05-26 3:55PM EDT | 35.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,720 | 7,692 | 6.25% |
| JD230616C00035500 | 2023-05-26 3:51PM EDT | 35.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 39 | 147 | 6.25% |
| JD230616C00036000 | 2023-05-26 3:56PM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 191 | 12.50% |
| JD230616C00036500 | 2023-05-26 3:40PM EDT | 36.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 149 | 463 | 12.50% |
| JD230616C00037000 | 2023-05-26 3:33PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 103 | 981 | 12.50% |
| JD230616C00037500 | 2023-05-26 3:41PM EDT | 37.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 236 | 8,976 | 12.50% |
| JD230616C00038000 | 2023-05-26 3:59PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 103 | 203 | 12.50% |
| JD230616C00038500 | 2023-05-26 9:35AM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| JD230616C00039000 | 2023-05-26 2:46PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| JD230616C00039500 | 2023-05-26 2:18PM EDT | 39.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| JD230616C00040000 | 2023-05-26 3:58PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 660 | 28,475 | 25.00% |
| JD230616C00040500 | 2023-05-25 3:26PM EDT | 40.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1,063 | 25.00% |
| JD230616C00041000 | 2023-05-26 12:40PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 25.00% |
| JD230616C00042000 | 2023-05-26 10:27AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 25.00% |
| JD230616C00042500 | 2023-05-26 2:45PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 209 | 12,280 | 25.00% |
| JD230616C00043000 | 2023-05-25 9:44AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| JD230616C00044000 | 2023-05-22 9:44AM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| JD230616C00045000 | 2023-05-26 3:58PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 12,051 | 25.00% |
| JD230616C00047500 | 2023-05-26 3:21PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 197 | 5,560 | 50.00% |
| JD230616C00050000 | 2023-05-26 1:04PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 16,136 | 50.00% |
| JD230616C00052500 | 2023-05-26 12:57PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,344 | 50.00% |
| JD230616C00055000 | 2023-05-26 11:06AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 13,852 | 50.00% |
| JD230616C00057500 | 2023-05-17 11:55AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14,171 | 50.00% |
| JD230616C00060000 | 2023-05-26 3:01PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,196 | 36,357 | 50.00% |
| JD230616C00062500 | 2023-05-16 3:14PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18,478 | 50.00% |
| JD230616C00065000 | 2023-05-26 11:27AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7,305 | 50.00% |
| JD230616C00067500 | 2023-05-26 1:26PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,180 | 50.00% |
| JD230616C00070000 | 2023-05-26 11:03AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7,455 | 50.00% |
| JD230616C00072500 | 2023-05-17 12:56PM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 190 | 9,119 | 50.00% |
| JD230616C00075000 | 2023-05-12 12:37PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9,988 | 50.00% |
| JD230616C00080000 | 2023-05-15 12:16PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 13,324 | 50.00% |
| JD230616C00085000 | 2023-05-05 11:39AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 38,397 | 50.00% |
| JD230616C00090000 | 2023-05-04 11:59AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 11,665 | 50.00% |
| JD230616C00095000 | 2023-05-19 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 24,890 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616P00017500 | 2023-04-25 11:06AM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 114 | 121.88% |
| JD230616P00020000 | 2023-05-19 1:33PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 50.00% |
| JD230616P00022500 | 2023-05-24 10:35AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| JD230616P00025000 | 2023-05-26 3:37PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,273 | 25.00% |
| JD230616P00026000 | 2023-05-26 3:56PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 25.00% |
| JD230616P00027000 | 2023-05-26 11:53AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| JD230616P00027500 | 2023-05-26 12:41PM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 4,582 | 25.00% |
| JD230616P00028000 | 2023-05-25 1:21PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 703 | 25.00% |
| JD230616P00029000 | 2023-05-26 2:04PM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 132 | 12.50% |
| JD230616P00029500 | 2023-05-26 2:11PM EDT | 29.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 12.50% |
| JD230616P00030000 | 2023-05-26 3:56PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 178 | 6,902 | 12.50% |
| JD230616P00030500 | 2023-05-26 3:43PM EDT | 30.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 75 | 339 | 12.50% |
| JD230616P00031000 | 2023-05-26 12:22PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 47 | 316 | 6.25% |
| JD230616P00031500 | 2023-05-26 3:07PM EDT | 31.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 6.25% |
| JD230616P00032000 | 2023-05-26 2:47PM EDT | 32.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,088 | 1,823 | 3.13% |
| JD230616P00032500 | 2023-05-26 3:56PM EDT | 32.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,109 | 23,836 | 3.13% |
| JD230616P00033000 | 2023-05-26 3:13PM EDT | 33.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 106 | 274 | 0.78% |
| JD230616P00033500 | 2023-05-26 3:01PM EDT | 33.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 178 | 355 | 0.00% |
| JD230616P00034000 | 2023-05-26 10:35AM EDT | 34.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 21 | 558 | 0.00% |
| JD230616P00034500 | 2023-05-26 3:02PM EDT | 34.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| JD230616P00035000 | 2023-05-26 3:50PM EDT | 35.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 218 | 25,623 | 0.00% |
| JD230616P00035500 | 2023-05-26 2:19PM EDT | 35.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| JD230616P00036000 | 2023-05-26 10:37AM EDT | 36.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 0.00% |
| JD230616P00036500 | 2023-05-26 10:18AM EDT | 36.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 14 | 185 | 0.00% |
| JD230616P00037000 | 2023-05-26 11:32AM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| JD230616P00037500 | 2023-05-26 3:51PM EDT | 37.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 13 | 13,187 | 0.00% |
| JD230616P00038000 | 2023-05-25 9:56AM EDT | 38.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| JD230616P00038500 | 2023-05-23 11:54AM EDT | 38.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JD230616P00039000 | 2023-05-25 12:55PM EDT | 39.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JD230616P00040000 | 2023-05-26 1:07PM EDT | 40.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 5 | 12,592 | 0.00% |
| JD230616P00040500 | 2023-05-22 9:33AM EDT | 40.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JD230616P00041000 | 2023-05-26 12:44PM EDT | 41.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JD230616P00042000 | 2023-05-25 10:35AM EDT | 42.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD230616P00042500 | 2023-05-26 2:36PM EDT | 42.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 46 | 9,449 | 0.00% |
| JD230616P00043000 | 2023-05-25 12:26PM EDT | 43.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JD230616P00044000 | 2023-05-26 9:33AM EDT | 44.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| JD230616P00045000 | 2023-05-26 11:24AM EDT | 45.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 18 | 166 | 0.00% |
| JD230616P00047500 | 2023-05-26 12:06PM EDT | 47.50 | 14.26 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| JD230616P00050000 | 2023-05-26 2:15PM EDT | 50.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 0.00% |
| JD230616P00052500 | 2023-05-24 3:42PM EDT | 52.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 620 | 142 | 0.00% |
| JD230616P00055000 | 2023-05-18 11:55AM EDT | 55.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 58 | 1 | 0.00% |
| JD230616P00057500 | 2023-05-22 9:51AM EDT | 57.50 | 21.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD230616P00060000 | 2023-05-25 10:38AM EDT | 60.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| JD230616P00062500 | 2023-05-18 3:20PM EDT | 62.50 | 26.65 | 0.00 | 0.00 | 0.00 | - | 35 | 48 | 0.00% |
| JD230616P00065000 | 2023-05-12 11:39AM EDT | 65.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| JD230616P00067500 | 2023-05-18 9:48AM EDT | 67.50 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616P00070000 | 2023-05-25 11:49AM EDT | 70.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD230616P00072500 | 2023-03-13 10:26AM EDT | 72.50 | 32.55 | 34.75 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616P00075000 | 2023-03-21 9:35AM EDT | 75.00 | 36.45 | 38.40 | 38.60 | 0.00 | - | 3 | 1 | 0.00% |
| JD230616P00080000 | 2023-04-20 12:08PM EDT | 80.00 | 43.75 | 44.85 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| JD230616P00085000 | 2023-03-28 12:47PM EDT | 85.00 | 43.95 | 50.00 | 50.45 | 0.00 | - | 2 | 0 | 0.00% |
| JD230616P00090000 | 2023-05-11 9:51AM EDT | 90.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JD230616P00095000 | 2023-05-16 9:44AM EDT | 95.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.