JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00035000 | 2023-01-26 3:48PM EST | 35.00 | 32.50 | 26.15 | 26.90 | 0.00 | - | - | 1 | 62.40% |
| JD240621C00040000 | 2023-01-27 10:17AM EST | 40.00 | 30.35 | 22.80 | 23.45 | 0.00 | - | 2 | 3 | 59.69% |
| JD240621C00047500 | 2023-01-17 11:06AM EST | 47.50 | 21.80 | 17.75 | 19.45 | 0.00 | - | - | 1 | 56.51% |
| JD240621C00050000 | 2023-01-31 11:57AM EST | 50.00 | 19.15 | 16.45 | 17.55 | 0.00 | - | 2 | 11 | 54.57% |
| JD240621C00055000 | 2023-02-06 12:31PM EST | 55.00 | 14.35 | 14.35 | 15.30 | -5.05 | -26.03% | 1 | 2 | 54.29% |
| JD240621C00057500 | 2023-01-19 9:47AM EST | 57.50 | 13.00 | 12.95 | 14.10 | -3.07 | -19.10% | 5 | 64 | 52.92% |
| JD240621C00060000 | 2023-02-06 2:14PM EST | 60.00 | 12.20 | 11.60 | 12.90 | -2.36 | -16.21% | 2 | 32 | 51.44% |
| JD240621C00062500 | 2023-02-06 3:39PM EST | 62.50 | 11.22 | 9.65 | 11.90 | -1.93 | -14.68% | 2 | 134 | 53.30% |
| JD240621C00065000 | 2023-01-27 3:59PM EST | 65.00 | 14.55 | 10.15 | 11.05 | 0.00 | - | 1 | 161 | 51.30% |
| JD240621C00067500 | 2023-01-26 11:20AM EST | 67.50 | 12.65 | 8.80 | 10.50 | 0.00 | - | 7 | 14 | 50.43% |
| JD240621C00070000 | 2023-02-06 12:17PM EST | 70.00 | 8.60 | 7.55 | 9.45 | -1.20 | -12.24% | 1 | 24 | 52.20% |
| JD240621C00072500 | 2023-02-01 12:49PM EST | 72.50 | 8.99 | 7.40 | 8.60 | 0.00 | - | - | 1 | 51.34% |
| JD240621C00075000 | 2023-01-17 11:25AM EST | 75.00 | 9.90 | 6.45 | 7.75 | 0.00 | - | 1 | 4 | 50.29% |
| JD240621C00080000 | 2023-01-23 11:21AM EST | 80.00 | 8.50 | 5.70 | 6.65 | 0.00 | - | 1 | 22 | 50.00% |
| JD240621C00085000 | 2023-01-26 9:30AM EST | 85.00 | 7.00 | 4.95 | 5.45 | 0.00 | - | 1 | 17 | 48.69% |
| JD240621C00090000 | 2023-01-30 9:47AM EST | 90.00 | 5.26 | 3.95 | 4.60 | 0.00 | - | 1 | 7 | 48.22% |
| JD240621C00095000 | 2023-01-19 9:47AM EST | 95.00 | 5.07 | 2.77 | 3.90 | 0.00 | - | 1 | 15 | 47.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00025000 | 2023-02-06 11:23AM EST | 25.00 | 0.84 | 0.75 | 1.05 | +0.04 | +5.00% | 2 | 26 | 51.73% |
| JD240621P00027500 | 2023-02-03 3:01PM EST | 27.50 | 1.10 | 0.76 | 1.21 | 0.00 | - | 1 | 2 | 50.49% |
| JD240621P00030000 | 2023-02-06 11:24AM EST | 30.00 | 1.46 | 1.08 | 1.75 | +0.10 | +7.35% | 2 | 4 | 50.95% |
| JD240621P00032500 | 2023-02-02 12:23PM EST | 32.50 | 1.73 | 1.44 | 2.54 | 0.00 | - | 2 | 15 | 52.43% |
| JD240621P00035000 | 2023-02-06 11:24AM EST | 35.00 | 2.36 | 1.80 | 2.81 | +0.19 | +8.76% | 2 | 2 | 49.17% |
| JD240621P00040000 | 2023-01-25 3:49PM EST | 40.00 | 2.66 | 3.05 | 3.85 | 0.00 | - | 10 | 12 | 45.61% |
| JD240621P00042500 | 2023-01-17 11:22AM EST | 42.50 | 4.69 | 4.15 | 4.65 | 0.00 | - | 5 | 1 | 44.94% |
| JD240621P00045000 | 2023-02-03 2:45PM EST | 45.00 | 4.88 | 5.00 | 5.45 | 0.00 | - | 1 | 2 | 43.87% |
| JD240621P00052500 | 2023-01-09 2:31PM EST | 52.50 | 8.65 | 7.95 | 8.50 | 0.00 | - | - | 4 | 41.49% |
| JD240621P00055000 | 2023-02-02 1:32PM EST | 55.00 | 8.50 | 9.15 | 9.70 | 0.00 | - | 2 | 2 | 40.78% |
| JD240621P00057500 | 2022-12-20 12:56PM EST | 57.50 | 13.20 | 10.20 | 10.45 | 0.00 | - | - | 1 | 38.01% |
| JD240621P00060000 | 2023-02-03 12:58PM EST | 60.00 | 11.35 | 11.65 | 12.75 | 0.00 | - | 2 | 4 | 40.88% |
| JD240621P00062500 | 2023-01-24 9:30AM EST | 62.50 | 12.00 | 12.90 | 13.55 | 0.00 | - | 3 | 8 | 37.72% |
| JD240621P00065000 | 2022-12-27 1:09PM EST | 65.00 | 16.75 | 11.55 | 12.40 | 0.00 | - | - | 10 | 26.73% |
| JD240621P00067500 | 2022-12-27 1:16PM EST | 67.50 | 18.30 | 12.85 | 13.75 | 0.00 | - | - | 10 | 24.65% |
| JD240621P00070000 | 2023-01-04 3:36PM EST | 70.00 | 16.95 | 17.35 | 17.75 | 0.00 | - | - | 500 | 33.13% |
| JD240621P00075000 | 2023-01-11 3:03PM EST | 75.00 | 20.53 | 21.45 | 22.15 | 0.00 | - | 1 | 1 | 34.95% |
| JD240621P00080000 | 2023-01-04 3:30PM EST | 80.00 | 23.25 | 24.65 | 25.95 | 0.00 | - | - | 2 | 33.24% |
| JD240621P00085000 | 2022-12-08 3:18PM EST | 85.00 | 29.90 | 27.25 | 28.30 | 0.00 | - | - | 1 | 14.84% |
| JD240621P00090000 | 2023-01-13 3:57PM EST | 90.00 | 29.70 | 33.40 | 34.45 | 0.00 | - | - | 1 | 30.64% |
© 2023 Yahoo. All rights reserved.
