JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231020C00020000 | 2023-09-26 12:00PM EDT | 2023-10-20 | 9.28 | 9.10 | 9.20 | 0.00 | - | 2 | 79 | 92.97% |
| JD231117C00020000 | 2023-09-27 11:42AM EDT | 2023-11-17 | 9.10 | 9.20 | 9.40 | 0.00 | - | 1 | 2 | 74.02% |
| JD231215C00020000 | 2023-09-21 11:43AM EDT | 2023-12-15 | 10.25 | 9.35 | 9.50 | 0.00 | - | 1 | 23 | 65.63% |
| JD240119C00020000 | 2023-09-29 9:37AM EDT | 2024-01-19 | 10.05 | 9.60 | 9.70 | 0.00 | - | 6 | 144 | 62.70% |
| JD240315C00020000 | 2023-10-02 12:30PM EDT | 2024-03-15 | 9.90 | 9.90 | 10.05 | -0.20 | -1.98% | 82 | 0 | 59.47% |
| JD240621C00020000 | 2023-09-29 12:30PM EDT | 2024-06-21 | 10.30 | 10.15 | 10.40 | 0.00 | - | 6 | 120 | 52.69% |
| JD240920C00020000 | 2023-09-26 10:13AM EDT | 2024-09-20 | 10.60 | 10.55 | 10.75 | 0.00 | - | 1 | 2 | 50.98% |
| JD250117C00020000 | 2023-09-29 1:09PM EDT | 2025-01-17 | 11.27 | 11.20 | 11.45 | 0.00 | - | 2 | 94 | 52.20% |
| JD250620C00020000 | 2023-09-22 10:14AM EDT | 2025-06-20 | 13.15 | 11.75 | 12.20 | 0.00 | - | - | 8 | 51.78% |
| JD251219C00020000 | 2023-09-15 9:57AM EDT | 2025-12-19 | 14.81 | 12.35 | 13.10 | 0.00 | - | 2 | 86 | 51.98% |
| JD260116C00020000 | 2023-09-27 9:30AM EDT | 2026-01-16 | 12.75 | 12.50 | 13.00 | 0.00 | - | 16 | 0 | 51.32% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231020P00020000 | 2023-09-21 9:55AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 71.88% |
| JD231117P00020000 | 2023-09-29 11:07AM EDT | 2023-11-17 | 0.05 | 0.02 | 0.10 | 0.00 | - | 20 | 93 | 56.25% |
| JD231215P00020000 | 2023-09-20 9:30AM EDT | 2023-12-15 | 0.08 | 0.05 | 0.16 | 0.00 | - | 30 | 0 | 53.91% |
| JD240119P00020000 | 2023-09-28 10:20AM EDT | 2024-01-19 | 0.26 | 0.20 | 0.22 | 0.00 | - | 40 | 921 | 47.85% |
| JD240315P00020000 | 2023-09-28 10:03AM EDT | 2024-03-15 | 0.45 | 0.36 | 0.40 | 0.00 | - | 1 | 16 | 45.61% |
| JD240621P00020000 | 2023-10-02 12:15PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.81 | +0.02 | +2.67% | 3 | 397 | 45.34% |
| JD240920P00020000 | 2023-09-28 2:50PM EDT | 2024-09-20 | 1.15 | 1.05 | 1.10 | 0.00 | - | 1 | 718 | 43.85% |
| JD250117P00020000 | 2023-09-29 1:28PM EDT | 2025-01-17 | 1.44 | 1.43 | 1.51 | 0.00 | - | 2 | 93 | 43.29% |
| JD250620P00020000 | 2023-09-26 10:19AM EDT | 2025-06-20 | 2.03 | 2.01 | 2.10 | 0.00 | - | 54 | 137 | 43.80% |
| JD251219P00020000 | 2023-09-13 3:47PM EDT | 2025-12-19 | 2.22 | 2.29 | 2.65 | 0.00 | - | 2 | 166 | 43.43% |
| JD260116P00020000 | 2023-09-28 12:06PM EDT | 2026-01-16 | 2.65 | 2.26 | 2.73 | 0.00 | - | 1 | 10 | 43.38% |
© 2023 Yahoo. All rights reserved.
