JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231215C00012500 | 2023-11-17 9:41AM EST | 12.50 | 15.05 | 14.90 | 15.00 | 0.00 | - | 1 | 3 | 165.63% |
| JD231215C00015000 | 2023-11-17 10:52AM EST | 15.00 | 12.70 | 12.40 | 12.50 | 0.00 | - | 2 | 12 | 129.69% |
| JD231215C00017500 | 2023-11-24 10:22AM EST | 17.50 | 11.45 | 9.85 | 10.05 | 0.00 | - | 4 | 67 | 99.22% |
| JD231215C00020000 | 2023-11-30 10:10AM EST | 20.00 | 7.45 | 7.40 | 7.60 | -1.46 | -16.39% | 1 | 66 | 89.45% |
| JD231215C00022500 | 2023-11-28 10:50AM EST | 22.50 | 5.65 | 4.95 | 5.05 | 0.00 | - | 2 | 228 | 60.94% |
| JD231215C00023000 | 2023-11-22 11:28AM EST | 23.00 | 5.41 | 4.45 | 4.65 | 0.00 | - | - | 1 | 62.50% |
| JD231215C00025000 | 2023-11-30 3:52PM EST | 25.00 | 2.64 | 2.60 | 2.81 | +0.03 | +1.15% | 6 | 5,140 | 51.17% |
| JD231215C00026000 | 2023-11-30 3:52PM EST | 26.00 | 1.81 | 1.76 | 1.82 | +0.03 | +1.69% | 2 | 6 | 43.36% |
| JD231215C00026500 | 2023-11-29 9:32AM EST | 26.50 | 1.45 | 1.40 | 1.45 | +0.04 | +2.84% | 1 | 18 | 41.80% |
| JD231215C00027000 | 2023-11-30 12:29PM EST | 27.00 | 1.08 | 1.08 | 1.13 | -0.13 | -10.74% | 40 | 368 | 40.82% |
| JD231215C00027500 | 2023-11-30 3:34PM EST | 27.50 | 0.80 | 0.82 | 0.86 | -0.11 | -12.09% | 2,559 | 12,223 | 40.28% |
| JD231215C00028000 | 2023-11-30 2:38PM EST | 28.00 | 0.57 | 0.60 | 0.63 | -0.11 | -16.18% | 85 | 803 | 39.55% |
| JD231215C00028500 | 2023-11-30 12:29PM EST | 28.50 | 0.46 | 0.44 | 0.46 | -0.05 | -9.80% | 75 | 1,885 | 39.55% |
| JD231215C00029000 | 2023-11-30 3:47PM EST | 29.00 | 0.32 | 0.31 | 0.34 | -0.05 | -13.51% | 444 | 1,521 | 40.33% |
| JD231215C00029500 | 2023-11-30 3:46PM EST | 29.50 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 34 | 779 | 40.43% |
| JD231215C00030000 | 2023-11-30 3:59PM EST | 30.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 412 | 16,847 | 40.92% |
| JD231215C00030500 | 2023-11-30 3:51PM EST | 30.50 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 8 | 114 | 41.41% |
| JD231215C00031000 | 2023-11-30 10:25AM EST | 31.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 3 | 249 | 42.77% |
| JD231215C00032000 | 2023-11-29 2:42PM EST | 32.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 178 | 308 | 44.92% |
| JD231215C00032500 | 2023-11-30 3:32PM EST | 32.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 30 | 14,973 | 46.48% |
| JD231215C00033000 | 2023-11-29 1:47PM EST | 33.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 6 | 15 | 51.95% |
| JD231215C00034000 | 2023-11-29 1:59PM EST | 34.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 11 | 56.25% |
| JD231215C00035000 | 2023-11-30 9:46AM EST | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 22,833 | 53.91% |
| JD231215C00036000 | 2023-11-20 9:59AM EST | 36.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 52 | 66.41% |
| JD231215C00037500 | 2023-11-30 2:57PM EST | 37.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 15,544 | 59.38% |
| JD231215C00040000 | 2023-11-27 1:21PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,964 | 68.75% |
| JD231215C00042500 | 2023-11-22 12:05PM EST | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7,112 | 89.06% |
| JD231215C00045000 | 2023-11-24 12:37PM EST | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 16,603 | 109.38% |
| JD231215C00047500 | 2023-11-14 9:56AM EST | 47.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 17,325 | 119.53% |
| JD231215C00050000 | 2023-11-21 1:08PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 6,149 | 110.94% |
| JD231215C00055000 | 2023-11-29 1:52PM EST | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 4,281 | 145.31% |
| JD231215C00060000 | 2023-11-17 1:05PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,042 | 131.25% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231215P00012500 | 2023-11-15 3:49PM EST | 12.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 178.13% |
| JD231215P00015000 | 2023-11-16 12:52PM EST | 15.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 105 | 140.63% |
| JD231215P00017500 | 2023-11-28 9:57AM EST | 17.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 24 | 288 | 95.31% |
| JD231215P00020000 | 2023-11-30 3:28PM EST | 20.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 2,518 | 72.66% |
| JD231215P00022500 | 2023-11-30 10:32AM EST | 22.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 5 | 1,510 | 51.56% |
| JD231215P00023000 | 2023-11-29 2:49PM EST | 23.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 5 | 7 | 51.56% |
| JD231215P00023500 | 2023-11-27 3:06PM EST | 23.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 2 | 49.81% |
| JD231215P00024000 | 2023-11-30 2:53PM EST | 24.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 5 | 2 | 45.70% |
| JD231215P00024500 | 2023-11-29 2:40PM EST | 24.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 16 | 42.58% |
| JD231215P00025000 | 2023-11-30 1:20PM EST | 25.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 112 | 11,217 | 41.41% |
| JD231215P00025500 | 2023-11-30 9:56AM EST | 25.50 | 0.23 | 0.19 | 0.22 | 0.00 | - | 1 | 26 | 40.33% |
| JD231215P00026000 | 2023-11-30 2:53PM EST | 26.00 | 0.31 | 0.28 | 0.31 | -0.05 | -13.89% | 10 | 235 | 38.77% |
| JD231215P00026500 | 2023-11-30 3:06PM EST | 26.50 | 0.44 | 0.41 | 0.44 | -0.02 | -4.35% | 65 | 374 | 37.70% |
| JD231215P00027000 | 2023-11-30 11:40AM EST | 27.00 | 0.66 | 0.59 | 0.63 | +0.03 | +4.76% | 11 | 424 | 37.60% |
| JD231215P00027500 | 2023-11-30 1:39PM EST | 27.50 | 0.86 | 0.82 | 0.86 | -0.01 | -1.15% | 190 | 13,769 | 37.11% |
| JD231215P00028000 | 2023-11-30 11:12AM EST | 28.00 | 1.05 | 1.10 | 1.15 | -0.08 | -7.08% | 12 | 1,891 | 37.21% |
| JD231215P00028500 | 2023-11-30 11:20AM EST | 28.50 | 1.45 | 1.44 | 1.48 | +0.03 | +2.11% | 10 | 1,870 | 37.11% |
| JD231215P00029000 | 2023-11-29 1:47PM EST | 29.00 | 1.84 | 1.80 | 1.86 | 0.00 | - | 11 | 1,025 | 37.50% |
| JD231215P00029500 | 2023-11-22 9:32AM EST | 29.50 | 1.76 | 2.19 | 2.36 | 0.00 | - | - | 20 | 43.56% |
| JD231215P00030000 | 2023-11-30 1:38PM EST | 30.00 | 2.69 | 2.59 | 2.70 | +0.10 | +3.86% | 19 | 21,610 | 37.70% |
| JD231215P00031000 | 2023-11-30 11:12AM EST | 31.00 | 3.44 | 3.55 | 3.65 | +0.76 | +28.36% | 10 | 4 | 41.60% |
| JD231215P00032500 | 2023-11-30 3:28PM EST | 32.50 | 5.19 | 5.00 | 5.15 | +0.24 | +4.85% | 85 | 11,536 | 53.13% |
| JD231215P00035000 | 2023-11-30 3:19PM EST | 35.00 | 7.55 | 7.50 | 7.70 | +0.04 | +0.53% | 6,463 | 3,531 | 59.38% |
| JD231215P00037500 | 2023-11-15 10:13AM EST | 37.50 | 10.45 | 10.00 | 10.10 | +1.40 | +15.47% | 4 | 0 | 73.44% |
| JD231215P00040000 | 2023-11-16 9:32AM EST | 40.00 | 12.90 | 12.50 | 12.60 | 0.00 | - | 1 | 0 | 85.94% |
| JD231215P00042500 | 2023-11-14 2:39PM EST | 42.50 | 15.95 | 14.90 | 15.10 | 0.00 | - | 10 | 10 | 96.88% |
| JD231215P00045000 | 2023-11-28 11:14AM EST | 45.00 | 17.00 | 17.50 | 17.75 | 0.00 | - | 15 | 5 | 117.19% |
| JD231215P00047500 | 2023-11-15 3:37PM EST | 47.50 | 18.75 | 20.00 | 20.10 | 0.00 | - | 10 | 0 | 117.19% |
| JD231215P00050000 | 2023-11-17 3:16PM EST | 50.00 | 22.42 | 22.50 | 22.95 | 0.00 | - | 4 | 1 | 161.13% |
| JD231215P00055000 | 2023-11-30 10:07AM EST | 55.00 | 27.60 | 27.30 | 27.65 | -0.70 | -2.47% | 2 | 0 | 162.50% |
| JD231215P00060000 | 2023-10-05 11:40AM EST | 60.00 | 31.48 | 32.95 | 33.20 | 0.00 | - | 26 | 0 | 247.27% |
© 2023 Yahoo. All rights reserved.