JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616C00017500 | 2022-11-17 3:50PM EST | 17.50 | 41.04 | 39.55 | 39.85 | 0.00 | - | 1 | 52 | 0.00% |
| JD230616C00020000 | 2022-11-14 3:43PM EST | 20.00 | 31.90 | 39.10 | 39.50 | 0.00 | - | 8 | 9 | 0.00% |
| JD230616C00022500 | 2022-12-07 11:45AM EST | 22.50 | 36.69 | 42.15 | 42.75 | 0.00 | - | 1 | 166 | 141.41% |
| JD230616C00025000 | 2023-01-24 3:02PM EST | 25.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| JD230616C00027500 | 2022-11-09 2:30PM EST | 27.50 | 17.60 | 31.90 | 32.35 | 0.00 | - | 12 | 30 | 0.00% |
| JD230616C00030000 | 2022-12-27 10:25AM EST | 30.00 | 31.00 | 33.65 | 34.20 | 0.00 | - | 2 | 534 | 85.16% |
| JD230616C00032500 | 2022-12-09 1:18PM EST | 32.50 | 27.55 | 32.95 | 33.35 | 0.00 | - | 1 | 45 | 108.64% |
| JD230616C00035000 | 2023-01-17 9:36AM EST | 35.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| JD230616C00037500 | 2023-01-04 12:37PM EST | 37.50 | 30.71 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| JD230616C00040000 | 2023-01-23 12:25PM EST | 40.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| JD230616C00042500 | 2023-01-19 2:55PM EST | 42.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,719 | 0.00% |
| JD230616C00045000 | 2023-01-26 10:43AM EST | 45.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 1 | 839 | 0.00% |
| JD230616C00047500 | 2023-01-26 3:49PM EST | 47.50 | 18.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,682 | 0.00% |
| JD230616C00050000 | 2023-01-26 1:11PM EST | 50.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,553 | 0.00% |
| JD230616C00052500 | 2023-01-23 10:53AM EST | 52.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,296 | 0.00% |
| JD230616C00055000 | 2023-01-26 10:08AM EST | 55.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5,402 | 0.00% |
| JD230616C00057500 | 2023-01-23 3:53PM EST | 57.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 25 | 908 | 0.00% |
| JD230616C00060000 | 2023-01-26 1:12PM EST | 60.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,563 | 0.00% |
| JD230616C00062500 | 2023-01-26 10:43AM EST | 62.50 | 7.51 | 0.00 | 0.00 | 0.00 | - | 9 | 1,882 | 0.00% |
| JD230616C00065000 | 2023-01-26 2:03PM EST | 65.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 106 | 3,121 | 1.56% |
| JD230616C00067500 | 2023-01-25 12:04PM EST | 67.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,923 | 3.13% |
| JD230616C00070000 | 2023-01-26 3:22PM EST | 70.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 4,501 | 3.13% |
| JD230616C00072500 | 2023-01-26 3:41PM EST | 72.50 | 4.06 | 0.00 | 0.00 | 0.00 | - | 19 | 3,026 | 6.25% |
| JD230616C00075000 | 2023-01-26 2:59PM EST | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 25 | 2,280 | 6.25% |
| JD230616C00080000 | 2023-01-25 10:12AM EST | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,191 | 6.25% |
| JD230616C00085000 | 2023-01-24 1:51PM EST | 85.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 4,242 | 12.50% |
| JD230616C00090000 | 2023-01-26 2:55PM EST | 90.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 11,242 | 12.50% |
| JD230616C00095000 | 2023-01-26 3:47PM EST | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 412 | 24,730 | 12.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616P00017500 | 2022-12-07 2:01PM EST | 17.50 | 0.17 | 0.01 | 0.17 | 0.00 | - | 2 | 71 | 93.55% |
| JD230616P00020000 | 2022-12-28 11:00AM EST | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| JD230616P00022500 | 2023-01-12 9:59AM EST | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 25.00% |
| JD230616P00025000 | 2023-01-24 1:14PM EST | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 25.00% |
| JD230616P00027500 | 2022-11-22 3:03PM EST | 27.50 | 1.03 | 0.30 | 0.52 | 0.00 | - | 6 | 1,065 | 80.47% |
| JD230616P00030000 | 2023-01-23 2:05PM EST | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,717 | 25.00% |
| JD230616P00032500 | 2023-01-20 9:53AM EST | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 866 | 25.00% |
| JD230616P00035000 | 2023-01-25 12:53PM EST | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 100 | 1,657 | 25.00% |
| JD230616P00037500 | 2023-01-17 2:08PM EST | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 51 | 2,076 | 25.00% |
| JD230616P00040000 | 2023-01-24 12:21PM EST | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,866 | 12.50% |
| JD230616P00042500 | 2023-01-24 3:24PM EST | 42.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 12,386 | 12.50% |
| JD230616P00045000 | 2023-01-26 3:53PM EST | 45.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,346 | 12.50% |
| JD230616P00047500 | 2023-01-25 12:05PM EST | 47.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 255 | 6,284 | 12.50% |
| JD230616P00050000 | 2023-01-26 9:42AM EST | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8,903 | 6.25% |
| JD230616P00052500 | 2023-01-26 12:51PM EST | 52.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,524 | 6.25% |
| JD230616P00055000 | 2023-01-24 3:43PM EST | 55.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 47 | 3,341 | 6.25% |
| JD230616P00057500 | 2023-01-26 3:52PM EST | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 46 | 4,853 | 3.13% |
| JD230616P00060000 | 2023-01-26 12:09PM EST | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 74 | 1,226 | 1.56% |
| JD230616P00062500 | 2023-01-26 1:54PM EST | 62.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 234 | 2,196 | 0.39% |
| JD230616P00065000 | 2023-01-26 10:03AM EST | 65.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 44 | 1,524 | 0.00% |
| JD230616P00067500 | 2023-01-24 3:41PM EST | 67.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 30 | 1,006 | 0.00% |
| JD230616P00070000 | 2023-01-26 11:31AM EST | 70.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 3,262 | 0.00% |
| JD230616P00072500 | 2023-01-23 10:37AM EST | 72.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 216 | 0.00% |
| JD230616P00075000 | 2023-01-25 9:40AM EST | 75.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| JD230616P00080000 | 2023-01-25 3:15PM EST | 80.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 356 | 0.00% |
| JD230616P00085000 | 2023-01-12 11:12AM EST | 85.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| JD230616P00090000 | 2023-01-04 2:31PM EST | 90.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 86 | 469 | 0.00% |
| JD230616P00095000 | 2023-01-26 2:21PM EST | 95.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
© 2023 Yahoo. All rights reserved.
