JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230929C00035000 | 2023-09-28 11:46AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,932 | 156.25% |
| JD231006C00035000 | 2023-09-26 3:50PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 165 | 637 | 62.50% |
| JD231013C00035000 | 2023-09-28 10:26AM EDT | 2023-10-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 200 | 50.78% |
| JD231020C00035000 | 2023-09-28 3:30PM EDT | 2023-10-20 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 134 | 32,152 | 48.83% |
| JD231027C00035000 | 2023-09-28 2:47PM EDT | 2023-10-27 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 100 | 895 | 45.90% |
| JD231103C00035000 | 2023-09-28 2:16PM EDT | 2023-11-03 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 23 | 13 | 45.12% |
| JD231117C00035000 | 2023-09-28 3:58PM EDT | 2023-11-17 | 0.33 | 0.32 | 0.33 | -0.07 | -17.50% | 150 | 3,799 | 47.17% |
| JD231215C00035000 | 2023-09-28 3:46PM EDT | 2023-12-15 | 0.63 | 0.62 | 0.65 | -0.05 | -7.35% | 3,172 | 15,788 | 47.22% |
| JD240119C00035000 | 2023-09-28 3:48PM EDT | 2024-01-19 | 0.94 | 0.93 | 0.96 | -0.07 | -6.93% | 146 | 5,288 | 45.70% |
| JD240315C00035000 | 2023-09-28 12:14PM EDT | 2024-03-15 | 1.49 | 1.53 | 1.57 | -0.16 | -9.70% | 597 | 4,448 | 46.66% |
| JD240621C00035000 | 2023-09-28 1:03PM EDT | 2024-06-21 | 2.22 | 2.24 | 2.33 | -0.20 | -8.26% | 32 | 1,915 | 45.58% |
| JD240920C00035000 | 2023-09-28 10:57AM EDT | 2024-09-20 | 2.85 | 2.91 | 3.00 | -0.17 | -5.63% | 1 | 642 | 45.53% |
| JD250117C00035000 | 2023-09-28 11:21AM EDT | 2025-01-17 | 3.82 | 3.85 | 4.00 | -0.15 | -3.78% | 8 | 1,088 | 47.23% |
| JD250620C00035000 | 2023-09-28 3:16PM EDT | 2025-06-20 | 4.90 | 4.75 | 4.90 | 0.00 | - | 4 | 8 | 47.08% |
| JD251219C00035000 | 2023-09-28 1:51PM EDT | 2025-12-19 | 6.12 | 5.90 | 6.60 | -0.25 | -3.92% | 22 | 450 | 51.50% |
| JD260116C00035000 | 2023-09-27 3:07PM EDT | 2026-01-16 | 6.45 | 4.90 | 6.30 | 0.00 | - | 65 | 71 | 48.89% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230929P00035000 | 2023-09-27 12:03PM EDT | 2023-09-29 | 6.22 | 6.40 | 6.50 | 0.00 | - | 10 | 1 | 50.00% |
| JD231006P00035000 | 2023-09-28 12:17PM EDT | 2023-10-06 | 6.55 | 6.40 | 6.50 | +0.40 | +6.50% | 1 | 0 | 76.17% |
| JD231013P00035000 | 2023-09-22 1:17PM EDT | 2023-10-13 | 4.50 | 6.40 | 6.50 | 0.00 | - | 1 | 7 | 55.47% |
| JD231020P00035000 | 2023-09-28 2:15PM EDT | 2023-10-20 | 6.50 | 6.40 | 6.50 | +0.39 | +6.38% | 185 | 27,382 | 46.09% |
| JD231027P00035000 | 2023-09-27 3:44PM EDT | 2023-10-27 | 6.10 | 6.40 | 6.50 | 0.00 | - | 2 | 91 | 40.04% |
| JD231103P00035000 | 2023-09-27 9:30AM EDT | 2023-11-03 | 5.97 | 6.40 | 6.55 | 0.00 | - | 1 | 97 | 41.21% |
| JD231117P00035000 | 2023-09-28 3:42PM EDT | 2023-11-17 | 6.56 | 6.50 | 6.65 | +0.33 | +5.30% | 53 | 518 | 41.11% |
| JD231215P00035000 | 2023-09-28 2:44PM EDT | 2023-12-15 | 6.79 | 6.70 | 6.90 | +0.38 | +5.93% | 317 | 13,784 | 41.60% |
| JD240119P00035000 | 2023-09-28 3:06PM EDT | 2024-01-19 | 6.96 | 6.90 | 7.00 | +0.26 | +3.88% | 113 | 12,655 | 37.01% |
| JD240315P00035000 | 2023-09-28 3:01PM EDT | 2024-03-15 | 7.31 | 7.25 | 7.35 | +0.39 | +5.64% | 100 | 3,046 | 36.43% |
| JD240621P00035000 | 2023-09-28 12:28PM EDT | 2024-06-21 | 8.10 | 7.95 | 8.10 | +0.50 | +6.58% | 5 | 4,292 | 38.06% |
| JD240920P00035000 | 2023-09-28 9:39AM EDT | 2024-09-20 | 8.53 | 8.25 | 8.55 | +0.48 | +5.96% | 2 | 7 | 37.22% |
| JD250117P00035000 | 2023-09-27 11:37AM EDT | 2025-01-17 | 8.75 | 8.85 | 9.05 | 0.00 | - | 45 | 6,846 | 36.30% |
| JD250620P00035000 | 2023-09-22 2:42PM EDT | 2025-06-20 | 8.60 | 9.50 | 9.75 | 0.00 | - | 1 | 5 | 36.38% |
| JD251219P00035000 | 2023-09-26 3:03PM EDT | 2025-12-19 | 9.95 | 10.10 | 10.50 | 0.00 | - | 1 | 764 | 36.51% |
| JD260116P00035000 | 2023-09-20 12:54PM EDT | 2026-01-16 | 9.40 | 9.55 | 11.60 | 0.00 | - | - | 1 | 42.27% |
© 2023 Yahoo. All rights reserved.
