JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00017500 | 2023-05-22 3:00PM EDT | 17.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240621C00020000 | 2023-06-01 11:28AM EDT | 20.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621C00022500 | 2023-05-19 10:18AM EDT | 22.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD240621C00025000 | 2023-05-31 12:17PM EDT | 25.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| JD240621C00027500 | 2023-05-30 12:28PM EDT | 27.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621C00030000 | 2023-06-01 11:01AM EDT | 30.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JD240621C00032500 | 2023-06-01 12:44PM EDT | 32.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.00% |
| JD240621C00035000 | 2023-06-01 2:59PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| JD240621C00037500 | 2023-06-01 12:53PM EDT | 37.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JD240621C00040000 | 2023-06-01 3:50PM EDT | 40.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| JD240621C00042500 | 2023-06-01 12:59PM EDT | 42.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JD240621C00045000 | 2023-06-01 2:24PM EDT | 45.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| JD240621C00047500 | 2023-05-31 2:47PM EDT | 47.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| JD240621C00050000 | 2023-06-01 2:48PM EDT | 50.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| JD240621C00052500 | 2023-06-01 12:42PM EDT | 52.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JD240621C00055000 | 2023-06-01 11:37AM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JD240621C00057500 | 2023-06-01 12:12PM EDT | 57.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD240621C00060000 | 2023-06-01 12:57PM EDT | 60.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| JD240621C00062500 | 2023-05-31 12:26PM EDT | 62.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| JD240621C00065000 | 2023-06-01 12:07PM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD240621C00067500 | 2023-05-01 2:21PM EDT | 67.50 | 1.29 | 0.87 | 1.17 | 0.00 | - | 1 | 66 | 50.88% |
| JD240621C00070000 | 2023-06-01 2:50PM EDT | 70.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD240621C00072500 | 2023-06-01 2:11PM EDT | 72.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD240621C00075000 | 2023-05-30 1:03PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD240621C00080000 | 2023-05-31 12:33PM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD240621C00085000 | 2023-05-31 2:20PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD240621C00090000 | 2023-05-31 11:06AM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240621C00095000 | 2023-05-31 1:51PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00017500 | 2023-06-01 10:29AM EDT | 17.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| JD240621P00020000 | 2023-05-25 1:11PM EDT | 20.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JD240621P00022500 | 2023-05-30 3:56PM EDT | 22.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD240621P00025000 | 2023-05-30 3:18PM EDT | 25.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JD240621P00027500 | 2023-06-01 1:04PM EDT | 27.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| JD240621P00030000 | 2023-06-01 11:00AM EDT | 30.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| JD240621P00032500 | 2023-06-01 10:53AM EDT | 32.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 1.56% |
| JD240621P00035000 | 2023-05-19 12:40PM EDT | 35.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 0.00% |
| JD240621P00037500 | 2023-05-30 1:05PM EDT | 37.50 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00040000 | 2023-06-01 9:36AM EDT | 40.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00042500 | 2023-06-01 12:13PM EDT | 42.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| JD240621P00045000 | 2023-04-18 12:47PM EDT | 45.00 | 11.10 | 11.55 | 12.40 | 0.00 | - | 21 | 149 | 35.36% |
| JD240621P00047500 | 2023-03-13 10:36AM EDT | 47.50 | 12.35 | 13.00 | 13.40 | 0.00 | - | - | 12 | 23.63% |
| JD240621P00050000 | 2023-05-26 11:08AM EDT | 50.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240621P00052500 | 2023-04-03 2:35PM EDT | 52.50 | 14.55 | 18.80 | 19.05 | 0.00 | - | 1 | 320 | 36.89% |
| JD240621P00055000 | 2023-05-26 9:30AM EDT | 55.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00057500 | 2023-03-09 10:40AM EDT | 57.50 | 16.17 | 18.55 | 19.15 | 0.00 | - | 7 | 73 | 0.00% |
| JD240621P00060000 | 2023-05-31 10:06AM EDT | 60.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00062500 | 2023-01-24 10:30AM EDT | 62.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| JD240621P00065000 | 2023-06-01 11:07AM EDT | 65.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621P00067500 | 2023-05-11 2:57PM EDT | 67.50 | 30.05 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| JD240621P00070000 | 2023-05-31 3:55PM EDT | 70.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00072500 | 2023-05-10 1:12PM EDT | 72.50 | 37.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621P00075000 | 2023-04-24 3:23PM EDT | 75.00 | 40.45 | 40.95 | 41.35 | 0.00 | - | 5 | 0 | 52.25% |
| JD240621P00080000 | 2023-04-17 9:51AM EDT | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-03-09 12:09PM EDT | 85.00 | 43.55 | 43.55 | 44.90 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 4:24PM EDT | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.