JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231020C00017500 | 2023-09-21 9:39AM EDT | 2023-10-20 | 12.35 | 11.60 | 11.70 | 0.00 | - | 10 | 123 | 121.09% |
| JD231215C00017500 | 2023-09-20 9:35AM EDT | 2023-12-15 | 11.68 | 11.80 | 11.90 | -1.70 | -12.71% | 1 | 0 | 78.91% |
| JD240119C00017500 | 2023-09-26 2:35PM EDT | 2024-01-19 | 11.95 | 11.90 | 12.05 | 0.00 | - | 60 | 33 | 71.58% |
| JD240315C00017500 | 2023-09-13 1:27PM EDT | 2024-03-15 | 14.93 | 12.15 | 12.35 | 0.00 | - | 10 | 24 | 67.72% |
| JD240621C00017500 | 2023-09-21 3:23PM EDT | 2024-06-21 | 13.11 | 12.30 | 12.50 | 0.00 | - | 1 | 14 | 57.28% |
| JD240920C00017500 | 2023-09-26 9:52AM EDT | 2024-09-20 | 12.65 | 12.50 | 12.70 | 0.00 | - | 1 | 3 | 53.22% |
| JD250117C00017500 | 2023-09-28 9:36AM EDT | 2025-01-17 | 12.50 | 13.00 | 13.25 | 0.00 | - | 9 | 41 | 54.00% |
| JD250620C00017500 | 2023-09-26 9:49AM EDT | 2025-06-20 | 13.55 | 13.45 | 13.75 | 0.00 | - | 13 | 0 | 52.66% |
| JD251219C00017500 | 2023-09-28 2:45PM EDT | 2025-12-19 | 13.60 | 13.90 | 14.55 | 0.00 | - | 3 | 144 | 52.70% |
| JD260116C00017500 | 2023-09-28 3:25PM EDT | 2026-01-16 | 13.85 | 13.95 | 14.80 | 0.00 | - | 3 | 73 | 53.27% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231117P00017500 | 2023-09-28 3:46PM EDT | 2023-11-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 0 | 62.50% |
| JD231215P00017500 | 2023-09-01 9:34AM EDT | 2023-12-15 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 280 | 56.25% |
| JD240119P00017500 | 2023-09-19 12:43PM EDT | 2024-01-19 | 0.07 | 0.04 | 0.12 | 0.00 | - | 261 | 1,244 | 50.39% |
| JD240315P00017500 | 2023-09-29 10:22AM EDT | 2024-03-15 | 0.17 | 0.12 | 0.24 | 0.00 | - | 15 | 50 | 51.07% |
| JD240621P00017500 | 2023-09-29 1:22PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.48 | 0.00 | - | 2 | 552 | 48.44% |
| JD240920P00017500 | 2023-09-18 3:57PM EDT | 2024-09-20 | 0.50 | 0.59 | 0.67 | 0.00 | - | - | 5 | 46.09% |
| JD250117P00017500 | 2023-09-18 11:56AM EDT | 2025-01-17 | 0.75 | 0.88 | 0.97 | 0.00 | - | 4 | 647 | 45.12% |
| JD250620P00017500 | 2023-09-15 3:32PM EDT | 2025-06-20 | 1.15 | 1.22 | 1.44 | 0.00 | - | 1 | 160 | 45.51% |
| JD251219P00017500 | 2023-09-13 3:46PM EDT | 2025-12-19 | 1.57 | 1.74 | 1.87 | 0.00 | - | 6 | 1,449 | 44.73% |
| JD260116P00017500 | 2023-09-28 1:13PM EDT | 2026-01-16 | 1.90 | 1.69 | 1.94 | 0.00 | - | 4 | 19 | 44.70% |
© 2023 Yahoo. All rights reserved.
