JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00017500 | 2023-01-24 3:23PM EST | 17.50 | 45.99 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| JD250117C00020000 | 2023-01-24 3:23PM EST | 20.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| JD250117C00022500 | 2022-11-01 8:38AM EST | 22.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| JD250117C00025000 | 2022-11-29 10:53AM EST | 25.00 | 34.10 | 34.95 | 37.75 | 0.00 | - | 1 | 3 | 0.00% |
| JD250117C00027500 | 2022-12-28 9:33AM EST | 27.50 | 35.95 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| JD250117C00030000 | 2023-01-24 3:54PM EST | 30.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| JD250117C00032500 | 2022-12-01 1:37PM EST | 32.50 | 31.20 | 29.85 | 31.65 | 0.00 | - | 1 | 1 | 36.35% |
| JD250117C00035000 | 2022-12-27 9:47AM EST | 35.00 | 31.40 | 33.60 | 34.75 | 0.00 | - | 1 | 10 | 63.45% |
| JD250117C00037500 | 2023-01-25 10:53AM EST | 37.50 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| JD250117C00040000 | 2023-01-25 1:02PM EST | 40.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| JD250117C00042500 | 2023-01-04 10:48AM EST | 42.50 | 32.02 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| JD250117C00045000 | 2023-01-23 3:41PM EST | 45.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| JD250117C00047500 | 2023-01-06 10:22AM EST | 47.50 | 29.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JD250117C00050000 | 2023-01-20 12:10PM EST | 50.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 99 | 224 | 0.00% |
| JD250117C00052500 | 2023-01-17 10:59AM EST | 52.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JD250117C00055000 | 2023-01-26 11:50AM EST | 55.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| JD250117C00057500 | 2023-01-19 1:38PM EST | 57.50 | 19.31 | 0.00 | 0.00 | 0.00 | - | 36 | 55 | 0.00% |
| JD250117C00060000 | 2023-01-25 2:09PM EST | 60.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 0.00% |
| JD250117C00062500 | 2023-01-24 3:23PM EST | 62.50 | 16.97 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| JD250117C00065000 | 2023-01-20 11:06AM EST | 65.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.78% |
| JD250117C00067500 | 2023-01-23 9:56AM EST | 67.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 1.56% |
| JD250117C00070000 | 2023-01-26 3:54PM EST | 70.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 1.56% |
| JD250117C00072500 | 2023-01-20 10:07AM EST | 72.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| JD250117C00075000 | 2023-01-26 10:49AM EST | 75.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 3.13% |
| JD250117C00080000 | 2023-01-24 10:54AM EST | 80.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 3.13% |
| JD250117C00085000 | 2023-01-18 9:36AM EST | 85.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| JD250117C00090000 | 2023-01-26 2:36PM EST | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 13 | 220 | 6.25% |
| JD250117C00095000 | 2023-01-23 9:35AM EST | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00017500 | 2023-01-20 11:22AM EST | 17.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| JD250117P00020000 | 2023-01-19 3:59PM EST | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| JD250117P00022500 | 2023-01-11 3:56PM EST | 22.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| JD250117P00025000 | 2023-01-23 10:23AM EST | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| JD250117P00027500 | 2023-01-26 9:30AM EST | 27.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| JD250117P00030000 | 2023-01-26 9:30AM EST | 30.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,208 | 12.50% |
| JD250117P00032500 | 2023-01-25 9:30AM EST | 32.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| JD250117P00035000 | 2023-01-18 3:26PM EST | 35.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 12.50% |
| JD250117P00037500 | 2023-01-25 10:53AM EST | 37.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| JD250117P00040000 | 2023-01-10 10:12AM EST | 40.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 200 | 407 | 6.25% |
| JD250117P00042500 | 2022-11-23 1:44PM EST | 42.50 | 8.67 | 7.15 | 8.05 | 0.00 | - | 1 | 2,000 | 55.46% |
| JD250117P00045000 | 2023-01-23 1:23PM EST | 45.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 6.25% |
| JD250117P00047500 | 2023-01-23 1:23PM EST | 47.50 | 6.61 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| JD250117P00050000 | 2023-01-26 2:44PM EST | 50.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 3.13% |
| JD250117P00052500 | 2023-01-10 10:57AM EST | 52.50 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| JD250117P00055000 | 2023-01-10 2:25PM EST | 55.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| JD250117P00057500 | 2023-01-24 3:23PM EST | 57.50 | 10.74 | 0.00 | 0.00 | 0.00 | - | 47 | 64 | 1.56% |
| JD250117P00060000 | 2023-01-26 3:32PM EST | 60.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 235 | 2,749 | 0.78% |
| JD250117P00062500 | 2023-01-26 3:39PM EST | 62.50 | 12.41 | 0.00 | 0.00 | 0.00 | - | 235 | 253 | 0.20% |
| JD250117P00065000 | 2022-12-02 3:14PM EST | 65.00 | 18.45 | 18.85 | 19.80 | 0.00 | - | 1 | 6 | 52.28% |
| JD250117P00070000 | 2023-01-05 11:43AM EST | 70.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 0.00% |
| JD250117P00072500 | 2023-01-09 10:08AM EST | 72.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
| JD250117P00075000 | 2023-01-19 2:29PM EST | 75.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| JD250117P00080000 | 2023-01-18 3:26PM EST | 80.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| JD250117P00085000 | 2023-01-24 3:16PM EST | 85.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| JD250117P00090000 | 2022-10-20 9:45AM EST | 90.00 | 46.48 | 36.95 | 38.20 | 0.00 | - | - | 0 | 51.76% |
© 2023 Yahoo. All rights reserved.
