JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230317C00037500 | 2022-07-21 2:41PM EST | 37.50 | 28.90 | 21.60 | 21.90 | 0.00 | - | - | 1 | 151.27% |
| JD230317C00040000 | 2022-08-10 11:42AM EST | 40.00 | 19.10 | 19.65 | 19.90 | -6.95 | -26.68% | 1 | 12 | 146.44% |
| JD230317C00042500 | 2022-07-21 2:41PM EST | 42.50 | 24.90 | 17.75 | 18.00 | 0.00 | - | - | 1 | 141.85% |
| JD230317C00045000 | 2022-07-29 10:14AM EST | 45.00 | 18.48 | 15.65 | 16.25 | 0.00 | - | - | 1 | 135.55% |
| JD230317C00050000 | 2022-08-10 11:13AM EST | 50.00 | 12.40 | 12.35 | 12.95 | -6.49 | -34.36% | 5 | 13 | 128.74% |
| JD230317C00052500 | 2022-08-11 8:32AM EST | 52.50 | 11.20 | 11.30 | 11.50 | -0.46 | -3.95% | 1 | 5 | 129.20% |
| JD230317C00057500 | 2022-08-11 9:22AM EST | 57.50 | 9.70 | 8.80 | 9.00 | +0.45 | +4.86% | 8 | 306 | 125.46% |
| JD230317C00060000 | 2022-08-11 12:59PM EST | 60.00 | 8.00 | 7.75 | 7.90 | +0.10 | +1.27% | 11 | 24 | 123.97% |
| JD230317C00062500 | 2022-08-10 11:01AM EST | 62.50 | 6.65 | 6.75 | 6.95 | -3.10 | -31.79% | 3 | 53 | 122.53% |
| JD230317C00065000 | 2022-08-11 10:52AM EST | 65.00 | 6.19 | 5.85 | 6.10 | -0.66 | -9.64% | 5 | 345 | 121.24% |
| JD230317C00067500 | 2022-08-09 9:36AM EST | 67.50 | 5.35 | 5.15 | 5.35 | 0.00 | - | 2 | 1 | 120.80% |
| JD230317C00070000 | 2022-08-11 9:24AM EST | 70.00 | 4.98 | 4.45 | 4.65 | +0.21 | +4.40% | 1 | 53 | 119.63% |
| JD230317C00072500 | 2022-08-08 2:50PM EST | 72.50 | 4.60 | 3.55 | 4.05 | 0.00 | - | - | 50 | 116.60% |
| JD230317C00075000 | 2022-08-10 2:46PM EST | 75.00 | 3.10 | 3.35 | 3.50 | -1.65 | -34.74% | 10 | 39 | 118.14% |
| JD230317C00080000 | 2022-08-10 9:47AM EST | 80.00 | 2.33 | 2.41 | 2.61 | -1.02 | -30.45% | 45 | 111 | 116.04% |
| JD230317C00085000 | 2022-08-11 8:35AM EST | 85.00 | 1.80 | 1.84 | 1.97 | -0.20 | -10.00% | 1 | 206 | 115.94% |
| JD230317C00090000 | 2022-08-01 9:02AM EST | 90.00 | 1.80 | 1.35 | 1.42 | 0.00 | - | - | 7 | 114.50% |
| JD230317C00095000 | 2022-08-09 1:47PM EST | 95.00 | 1.10 | 0.83 | 1.07 | 0.00 | - | 1 | 6 | 111.82% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230317P00035000 | 2022-08-10 1:35PM EST | 35.00 | 1.28 | 1.05 | 1.20 | +1.28 | - | - | 40 | 127.78% |
| JD230317P00040000 | 2022-07-28 9:20AM EST | 40.00 | 1.90 | 1.92 | 2.07 | 0.00 | - | - | 25 | 122.66% |
| JD230317P00045000 | 2022-08-03 8:43AM EST | 45.00 | 3.15 | 3.15 | 3.30 | 0.00 | - | - | 5 | 117.51% |
| JD230317P00050000 | 2022-08-10 11:44AM EST | 50.00 | 5.29 | 4.80 | 4.95 | +1.09 | +25.95% | - | 9 | 112.60% |
| JD230317P00052500 | 2022-08-10 9:19AM EST | 52.50 | 6.60 | 5.85 | 6.00 | +0.15 | +2.33% | 5 | 58 | 111.01% |
| JD230317P00057500 | 2022-08-11 9:47AM EST | 57.50 | 8.01 | 8.20 | 8.45 | -0.24 | -2.91% | 3 | 4 | 107.08% |
| JD230317P00060000 | 2022-08-10 2:24PM EST | 60.00 | 10.27 | 9.60 | 9.85 | +0.45 | +4.58% | 2 | 182 | 105.44% |
| JD230317P00062500 | 2022-08-02 11:26AM EST | 62.50 | 10.05 | 11.10 | 11.35 | 0.00 | - | 10 | 112 | 103.64% |
| JD230317P00065000 | 2022-08-08 12:32PM EST | 65.00 | 11.80 | 12.75 | 13.20 | 0.00 | - | - | 18 | 103.76% |
| JD230317P00067500 | 2022-07-27 12:40PM EST | 67.50 | 12.05 | 14.45 | 14.70 | 0.00 | - | - | 13 | 100.37% |
| JD230317P00070000 | 2022-08-11 8:56AM EST | 70.00 | 15.75 | 16.35 | 16.50 | 0.00 | - | 6 | 7 | 99.12% |
| JD230317P00080000 | 2022-07-26 9:41AM EST | 80.00 | 20.20 | 24.40 | 24.60 | 0.00 | - | - | 254 | 91.21% |
| JD230317P00085000 | 2022-08-01 9:01AM EST | 85.00 | 27.80 | 28.60 | 29.00 | 0.00 | - | - | 1 | 81.98% |
| JD230317P00090000 | 2022-07-27 10:18AM EST | 90.00 | 28.35 | 32.80 | 33.60 | 0.00 | - | - | 5 | 82.03% |
© 2023 Yahoo. All rights reserved.
