JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230609C00022000 | 2023-06-01 2:37PM EDT | 22.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JD230609C00023000 | 2023-05-31 9:41AM EDT | 23.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| JD230609C00024000 | 2023-05-31 9:46AM EDT | 24.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| JD230609C00025000 | 2023-05-31 9:47AM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| JD230609C00026000 | 2023-05-31 9:34AM EDT | 26.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| JD230609C00027000 | 2023-06-02 9:44AM EDT | 27.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| JD230609C00028000 | 2023-06-05 1:07PM EDT | 28.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JD230609C00029000 | 2023-06-02 10:27AM EDT | 29.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| JD230609C00030000 | 2023-06-05 12:20PM EDT | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| JD230609C00030500 | 2023-06-02 2:44PM EDT | 30.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JD230609C00031000 | 2023-06-05 12:00PM EDT | 31.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| JD230609C00031500 | 2023-06-07 10:32AM EDT | 31.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 0.00% |
| JD230609C00032000 | 2023-06-08 10:26AM EDT | 32.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| JD230609C00032500 | 2023-06-07 11:40AM EDT | 32.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| JD230609C00033000 | 2023-06-08 12:28PM EDT | 33.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 485 | 0.00% |
| JD230609C00033500 | 2023-06-08 2:12PM EDT | 33.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| JD230609C00034000 | 2023-06-08 3:31PM EDT | 34.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 42 | 390 | 0.00% |
| JD230609C00034500 | 2023-06-07 10:15AM EDT | 34.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 209 | 360 | 0.00% |
| JD230609C00035000 | 2023-06-08 3:55PM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 99 | 1,600 | 0.00% |
| JD230609C00035500 | 2023-06-08 3:39PM EDT | 35.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 628 | 0.00% |
| JD230609C00036000 | 2023-06-08 3:58PM EDT | 36.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 527 | 621 | 0.00% |
| JD230609C00036500 | 2023-06-08 3:59PM EDT | 36.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 768 | 1,395 | 0.00% |
| JD230609C00037000 | 2023-06-08 3:52PM EDT | 37.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,346 | 1,480 | 0.00% |
| JD230609C00037500 | 2023-06-08 3:59PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 667 | 2,721 | 6.25% |
| JD230609C00038000 | 2023-06-08 3:59PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,635 | 2,961 | 12.50% |
| JD230609C00038500 | 2023-06-08 3:59PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 891 | 2,044 | 25.00% |
| JD230609C00039000 | 2023-06-08 3:45PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 248 | 1,931 | 25.00% |
| JD230609C00039500 | 2023-06-08 3:59PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 228 | 25.00% |
| JD230609C00040000 | 2023-06-08 2:16PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 275 | 5,065 | 50.00% |
| JD230609C00040500 | 2023-06-08 2:51PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 50.00% |
| JD230609C00041000 | 2023-06-08 3:22PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 249 | 50.00% |
| JD230609C00042000 | 2023-06-08 3:01PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 365 | 50.00% |
| JD230609C00043000 | 2023-06-08 2:04PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 50.00% |
| JD230609C00044000 | 2023-06-02 2:08PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 289 | 50.00% |
| JD230609C00045000 | 2023-06-06 1:27PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| JD230609C00046000 | 2023-06-08 2:04PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 114 | 50.00% |
| JD230609C00047000 | 2023-06-01 2:51PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| JD230609C00048000 | 2023-05-31 2:18PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 96 | 50.00% |
| JD230609C00050000 | 2023-05-23 11:36AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 156 | 50.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230609P00024000 | 2023-05-24 9:51AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| JD230609P00025000 | 2023-05-26 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| JD230609P00025500 | 2023-05-31 10:34AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| JD230609P00026000 | 2023-06-02 11:36AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 50.00% |
| JD230609P00027000 | 2023-06-01 9:31AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| JD230609P00028000 | 2023-06-05 2:47PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 50.00% |
| JD230609P00028500 | 2023-06-05 9:57AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| JD230609P00029000 | 2023-06-05 3:09PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 50.00% |
| JD230609P00029500 | 2023-06-05 9:55AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| JD230609P00030000 | 2023-06-08 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,457 | 50.00% |
| JD230609P00030500 | 2023-06-08 11:41AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 987 | 50.00% |
| JD230609P00031000 | 2023-06-08 11:55AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 567 | 50.00% |
| JD230609P00031500 | 2023-06-08 10:24AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 50.00% |
| JD230609P00032000 | 2023-06-07 2:06PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 999 | 50.00% |
| JD230609P00032500 | 2023-06-08 11:50AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 50.00% |
| JD230609P00033000 | 2023-06-08 12:37PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 254 | 50.00% |
| JD230609P00033500 | 2023-06-08 2:38PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 278 | 50.00% |
| JD230609P00034000 | 2023-06-08 11:57AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 962 | 50.00% |
| JD230609P00034500 | 2023-06-07 2:49PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 315 | 852 | 50.00% |
| JD230609P00035000 | 2023-06-08 3:11PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 1,800 | 25.00% |
| JD230609P00035500 | 2023-06-08 3:57PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 605 | 1,322 | 25.00% |
| JD230609P00036000 | 2023-06-08 3:58PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,424 | 1,175 | 25.00% |
| JD230609P00036500 | 2023-06-08 3:50PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 324 | 900 | 12.50% |
| JD230609P00037000 | 2023-06-08 3:59PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,470 | 1,729 | 3.13% |
| JD230609P00037500 | 2023-06-08 3:58PM EDT | 37.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 50 | 267 | 0.00% |
| JD230609P00038000 | 2023-06-08 3:52PM EDT | 38.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 50 | 354 | 0.00% |
| JD230609P00039000 | 2023-06-08 11:43AM EDT | 39.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| JD230609P00039500 | 2023-05-26 9:34AM EDT | 39.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD230609P00040000 | 2023-06-08 2:32PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JD230609P00040500 | 2023-06-05 3:24PM EDT | 40.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| JD230609P00041000 | 2023-06-02 10:52AM EDT | 41.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JD230609P00042000 | 2023-05-24 10:50AM EDT | 42.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230609P00043000 | 2023-05-17 3:33PM EDT | 43.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD230609P00044000 | 2023-05-25 10:30AM EDT | 44.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| JD230609P00045000 | 2023-05-16 12:33PM EDT | 45.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JD230609P00047000 | 2023-05-22 10:11AM EDT | 47.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230609P00048000 | 2023-06-01 10:54AM EDT | 48.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD230609P00050000 | 2023-05-04 12:26PM EDT | 50.00 | 14.20 | 14.50 | 14.65 | 0.00 | - | - | 0 | 691.80% |
| JD230609P00055000 | 2023-06-02 9:58AM EDT | 55.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.