JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00017500 | 2023-06-01 11:20AM EDT | 17.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD250117C00020000 | 2023-05-25 2:29PM EDT | 20.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117C00022500 | 2023-05-16 3:44PM EDT | 22.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117C00025000 | 2023-06-05 2:57PM EDT | 25.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117C00027500 | 2023-05-30 1:16PM EDT | 27.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117C00030000 | 2023-06-07 12:03PM EDT | 30.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117C00032500 | 2023-06-07 10:26AM EDT | 32.50 | 11.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117C00035000 | 2023-06-06 12:29PM EDT | 35.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD250117C00037500 | 2023-06-07 9:30AM EDT | 37.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JD250117C00040000 | 2023-06-07 3:08PM EDT | 40.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| JD250117C00042500 | 2023-06-07 11:40AM EDT | 42.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JD250117C00045000 | 2023-06-02 12:45PM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JD250117C00047500 | 2023-06-06 10:50AM EDT | 47.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD250117C00050000 | 2023-06-07 1:21PM EDT | 50.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JD250117C00052500 | 2023-06-06 11:19AM EDT | 52.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JD250117C00055000 | 2023-06-02 10:33AM EDT | 55.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| JD250117C00057500 | 2023-06-06 11:19AM EDT | 57.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JD250117C00060000 | 2023-06-07 10:38AM EDT | 60.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| JD250117C00062500 | 2023-05-25 3:53PM EDT | 62.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD250117C00065000 | 2023-06-07 9:55AM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD250117C00067500 | 2023-06-05 2:00PM EDT | 67.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| JD250117C00070000 | 2023-06-07 1:01PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD250117C00072500 | 2023-06-01 11:59AM EDT | 72.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD250117C00075000 | 2023-06-05 9:30AM EDT | 75.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD250117C00080000 | 2023-06-05 10:34AM EDT | 80.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD250117C00085000 | 2023-06-06 3:43PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD250117C00090000 | 2023-06-06 9:45AM EDT | 90.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JD250117C00095000 | 2023-06-07 1:37PM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00017500 | 2023-06-06 3:51PM EDT | 17.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JD250117P00020000 | 2023-06-06 12:29PM EDT | 20.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JD250117P00022500 | 2023-06-06 3:48PM EDT | 22.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JD250117P00025000 | 2023-06-06 2:26PM EDT | 25.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| JD250117P00027500 | 2023-06-07 10:41AM EDT | 27.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD250117P00030000 | 2023-06-07 2:55PM EDT | 30.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JD250117P00032500 | 2023-06-07 12:59PM EDT | 32.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| JD250117P00035000 | 2023-06-06 11:53AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JD250117P00037500 | 2023-06-06 11:53AM EDT | 37.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| JD250117P00040000 | 2023-06-06 12:27PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00042500 | 2023-05-08 12:52PM EDT | 42.50 | 11.70 | 10.45 | 10.85 | 0.00 | - | 1 | 2,031 | 39.00% |
| JD250117P00045000 | 2023-06-01 2:53PM EDT | 45.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD250117P00047500 | 2023-05-02 1:23PM EDT | 47.50 | 15.90 | 14.85 | 15.90 | 0.00 | - | 250 | 271 | 46.35% |
| JD250117P00050000 | 2023-05-25 11:48AM EDT | 50.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00052500 | 2023-06-05 10:19AM EDT | 52.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD250117P00055000 | 2023-06-02 10:49AM EDT | 55.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD250117P00057500 | 2023-04-24 11:00AM EDT | 57.50 | 23.98 | 23.95 | 24.80 | 0.00 | - | 6 | 92 | 50.90% |
| JD250117P00060000 | 2023-05-03 11:46AM EDT | 60.00 | 25.82 | 25.15 | 26.20 | 0.00 | - | 1 | 2,742 | 46.57% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 42.73% |
| JD250117P00065000 | 2023-04-26 10:41AM EDT | 65.00 | 30.73 | 31.70 | 32.15 | 0.00 | - | 2 | 78 | 54.79% |
| JD250117P00067500 | 2023-05-03 11:13AM EDT | 67.50 | 33.13 | 32.15 | 32.30 | 0.00 | - | 2 | 3 | 42.54% |
| JD250117P00070000 | 2023-06-01 10:55AM EDT | 70.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00072500 | 2023-05-11 11:13AM EDT | 72.50 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2023-05-23 11:34AM EDT | 75.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD250117P00080000 | 2023-05-23 11:34AM EDT | 80.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD250117P00085000 | 2023-04-26 3:26PM EDT | 85.00 | 50.50 | 49.55 | 54.40 | 0.00 | - | 60 | 33 | 67.13% |
| JD250117P00090000 | 2022-10-20 10:45AM EDT | 90.00 | 46.48 | 36.95 | 38.20 | 0.00 | - | - | 0 | 0.00% |
| JD250117P00095000 | 2023-03-31 11:27AM EDT | 95.00 | 50.15 | 57.40 | 61.10 | 0.00 | - | 1 | 0 | 51.17% |
© 2023 Yahoo. All rights reserved.