JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EST. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00012500 | 2023-11-15 10:41AM EST | 12.50 | 16.53 | 15.40 | 15.90 | 0.00 | - | 1 | 2 | 85.40% |
| JD240621C00015000 | 2023-11-21 11:46AM EST | 15.00 | 13.52 | 12.95 | 13.40 | 0.00 | - | 3 | 12 | 69.63% |
| JD240621C00017500 | 2023-11-09 1:05PM EST | 17.50 | 9.20 | 10.65 | 11.05 | 0.00 | - | 1 | 13 | 60.06% |
| JD240621C00020000 | 2023-11-28 12:10PM EST | 20.00 | 9.00 | 8.45 | 8.65 | 0.00 | - | 2 | 352 | 51.00% |
| JD240621C00022500 | 2023-11-27 3:59PM EST | 22.50 | 7.15 | 6.50 | 6.65 | 0.00 | - | 2 | 1,344 | 48.10% |
| JD240621C00025000 | 2023-11-29 9:47AM EST | 25.00 | 4.80 | 4.80 | 4.95 | -0.45 | -8.57% | 1 | 5,248 | 45.09% |
| JD240621C00027500 | 2023-11-29 9:44AM EST | 27.50 | 3.50 | 3.40 | 3.60 | -0.33 | -8.62% | 45 | 6,507 | 43.56% |
| JD240621C00030000 | 2023-11-29 9:54AM EST | 30.00 | 2.52 | 2.50 | 2.59 | -0.22 | -8.03% | 74 | 11,795 | 42.97% |
| JD240621C00032500 | 2023-11-29 9:50AM EST | 32.50 | 1.77 | 1.76 | 1.86 | -0.23 | -11.50% | 87 | 5,673 | 42.94% |
| JD240621C00035000 | 2023-11-29 9:44AM EST | 35.00 | 1.29 | 1.26 | 1.33 | -0.12 | -8.51% | 215 | 10,906 | 43.07% |
| JD240621C00037500 | 2023-11-28 2:56PM EST | 37.50 | 1.03 | 0.89 | 0.94 | 0.00 | - | 3 | 1,610 | 43.09% |
| JD240621C00040000 | 2023-11-29 9:55AM EST | 40.00 | 0.69 | 0.65 | 0.69 | -0.04 | -5.48% | 5 | 3,062 | 43.70% |
| JD240621C00042500 | 2023-11-28 12:38PM EST | 42.50 | 0.55 | 0.48 | 0.53 | 0.00 | - | 4 | 1,416 | 44.75% |
| JD240621C00045000 | 2023-11-29 9:30AM EST | 45.00 | 0.38 | 0.36 | 0.40 | -0.04 | -9.52% | 11 | 18,555 | 45.41% |
| JD240621C00047500 | 2023-11-24 11:14AM EST | 47.50 | 0.41 | 0.27 | 0.31 | 0.00 | - | 4 | 683 | 46.19% |
| JD240621C00050000 | 2023-11-28 12:19PM EST | 50.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 1,013 | 4,024 | 47.27% |
| JD240621C00052500 | 2023-11-28 1:35PM EST | 52.50 | 0.20 | 0.16 | 0.20 | 0.00 | - | 1 | 4,342 | 48.05% |
| JD240621C00055000 | 2023-11-24 11:47AM EST | 55.00 | 0.20 | 0.15 | 0.23 | 0.00 | - | 6 | 1,695 | 50.20% |
| JD240621C00057500 | 2023-11-17 3:25PM EST | 57.50 | 0.20 | 0.04 | 0.20 | 0.00 | - | 5 | 1,847 | 53.13% |
| JD240621C00060000 | 2023-11-27 12:31PM EST | 60.00 | 0.14 | 0.03 | 0.19 | 0.00 | - | 4 | 4,688 | 50.39% |
| JD240621C00062500 | 2023-11-15 1:49PM EST | 62.50 | 0.16 | 0.01 | 0.40 | 0.00 | - | 2 | 663 | 57.91% |
| JD240621C00065000 | 2023-11-17 11:27AM EST | 65.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 2 | 1,363 | 55.08% |
| JD240621C00067500 | 2023-11-15 1:48PM EST | 67.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 151 | 53.32% |
| JD240621C00070000 | 2023-11-22 9:33AM EST | 70.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 40 | 2,419 | 54.69% |
| JD240621C00072500 | 2023-11-15 1:48PM EST | 72.50 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 67 | 55.66% |
| JD240621C00075000 | 2023-11-28 2:35PM EST | 75.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 1 | 247 | 57.81% |
| JD240621C00080000 | 2023-11-29 9:40AM EST | 80.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 39 | 5,144 | 59.77% |
| JD240621C00085000 | 2023-11-16 10:20AM EST | 85.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 14 | 1,040 | 61.72% |
| JD240621C00090000 | 2023-09-27 2:38PM EST | 90.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 5 | 1,423 | 65.04% |
| JD240621C00095000 | 2023-11-22 10:12AM EST | 95.00 | 0.04 | 0.05 | 0.09 | 0.00 | - | 4 | 781 | 68.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00012500 | 2023-11-15 1:50PM EST | 12.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 0 | 54.88% |
| JD240621P00015000 | 2023-11-14 3:54PM EST | 15.00 | 0.26 | 0.09 | 0.25 | 0.00 | - | 50 | 354 | 50.20% |
| JD240621P00017500 | 2023-11-28 9:34AM EST | 17.50 | 0.31 | 0.31 | 0.34 | 0.00 | - | 52 | 2,313 | 46.29% |
| JD240621P00020000 | 2023-11-29 9:32AM EST | 20.00 | 0.69 | 0.62 | 0.68 | +0.11 | +18.97% | 1 | 1,341 | 43.99% |
| JD240621P00022500 | 2023-11-28 2:08PM EST | 22.50 | 1.10 | 1.16 | 1.24 | 0.00 | - | 63 | 11,616 | 42.19% |
| JD240621P00025000 | 2023-11-28 12:17PM EST | 25.00 | 1.89 | 1.97 | 2.06 | 0.00 | - | 174 | 9,492 | 40.48% |
| JD240621P00027500 | 2023-11-29 9:46AM EST | 27.50 | 3.20 | 3.15 | 3.25 | +0.25 | +8.47% | 76 | 13,600 | 39.82% |
| JD240621P00030000 | 2023-11-28 10:23AM EST | 30.00 | 4.50 | 4.55 | 4.70 | 0.00 | - | 12 | 15,877 | 38.79% |
| JD240621P00032500 | 2023-11-28 2:45PM EST | 32.50 | 6.02 | 6.30 | 6.40 | 0.00 | - | 26 | 11,839 | 37.53% |
| JD240621P00035000 | 2023-11-27 1:08PM EST | 35.00 | 7.64 | 8.25 | 8.40 | 0.00 | - | 17 | 5,067 | 37.35% |
| JD240621P00037500 | 2023-11-28 9:51AM EST | 37.50 | 10.31 | 10.40 | 10.55 | 0.00 | - | 19 | 2,155 | 36.99% |
| JD240621P00040000 | 2023-11-28 10:06AM EST | 40.00 | 12.50 | 12.60 | 12.80 | 0.00 | - | 8 | 1,791 | 36.13% |
| JD240621P00042500 | 2023-11-03 2:48PM EST | 42.50 | 15.67 | 14.90 | 15.05 | 0.00 | - | 40 | 593 | 31.06% |
| JD240621P00045000 | 2023-11-03 1:33PM EST | 45.00 | 17.96 | 17.30 | 17.75 | 0.00 | - | 1 | 7 | 42.43% |
| JD240621P00047500 | 2023-11-16 12:51PM EST | 47.50 | 19.86 | 19.75 | 19.95 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00050000 | 2023-10-27 10:36AM EST | 50.00 | 24.70 | 20.80 | 21.70 | 0.00 | - | 8 | 0 | 0.00% |
| JD240621P00052500 | 2023-11-24 11:59AM EST | 52.50 | 23.65 | 24.80 | 24.85 | 0.00 | - | 1 | 218 | 0.00% |
| JD240621P00055000 | 2023-09-11 11:06AM EST | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00057500 | 2023-08-30 11:50AM EST | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00060000 | 2023-11-09 11:29AM EST | 60.00 | 34.00 | 32.20 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00062500 | 2023-08-21 9:15AM EST | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00065000 | 2023-09-22 10:55AM EST | 65.00 | 34.44 | 40.15 | 41.55 | 0.00 | - | 2 | 0 | 121.83% |
| JD240621P00067500 | 2023-05-11 1:57PM EST | 67.50 | 30.05 | 30.00 | 31.85 | 0.00 | - | 169 | 3 | 0.00% |
| JD240621P00070000 | 2023-10-26 2:52PM EST | 70.00 | 44.00 | 40.90 | 41.40 | 0.00 | - | 9 | 0 | 0.00% |
| JD240621P00072500 | 2023-06-29 1:10PM EST | 72.50 | 38.45 | 31.85 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621P00075000 | 2023-04-24 2:23PM EST | 75.00 | 40.45 | 40.95 | 41.35 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00080000 | 2023-04-17 8:51AM EST | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 8:52AM EST | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 3:24PM EST | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.