JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230406C00040000 | 2023-03-31 3:54PM EDT | 2023-04-06 | 3.80 | 3.85 | 4.00 | -0.66 | -14.80% | 32 | 841 | 57.81% |
| JD230414C00040000 | 2023-03-31 1:50PM EDT | 2023-04-14 | 4.32 | 3.85 | 4.15 | -0.30 | -6.49% | 5 | 193 | 45.70% |
| JD230421C00040000 | 2023-03-31 3:52PM EDT | 2023-04-21 | 4.05 | 4.10 | 4.20 | -0.67 | -14.19% | 70 | 2,996 | 39.06% |
| JD230428C00040000 | 2023-03-31 1:09PM EDT | 2023-04-28 | 4.75 | 4.35 | 4.45 | -0.75 | -13.64% | 10 | 518 | 41.90% |
| JD230505C00040000 | 2023-03-31 11:32AM EDT | 2023-05-05 | 4.93 | 4.60 | 4.75 | -0.72 | -12.74% | 5 | 18 | 45.12% |
| JD230519C00040000 | 2023-03-31 3:38PM EDT | 2023-05-19 | 5.43 | 5.25 | 5.45 | -0.47 | -7.97% | 67 | 770 | 51.66% |
| JD230616C00040000 | 2023-03-31 3:41PM EDT | 2023-06-16 | 6.25 | 6.05 | 6.25 | -0.40 | -6.02% | 23 | 9,685 | 51.22% |
| JD230915C00040000 | 2023-03-31 3:35PM EDT | 2023-09-15 | 8.18 | 8.00 | 8.20 | -0.30 | -3.54% | 10 | 3,249 | 52.91% |
| JD240119C00040000 | 2023-03-31 3:31PM EDT | 2024-01-19 | 10.18 | 10.05 | 10.20 | -0.22 | -2.12% | 13 | 579 | 54.11% |
| JD240621C00040000 | 2023-03-30 9:39AM EDT | 2024-06-21 | 11.50 | 11.50 | 11.85 | 0.00 | - | 2 | 116 | 52.62% |
| JD250117C00040000 | 2023-03-31 1:40PM EDT | 2025-01-17 | 13.90 | 13.30 | 15.25 | -0.10 | -0.71% | 71 | 570 | 55.79% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230406P00040000 | 2023-03-31 3:50PM EDT | 2023-04-06 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 452 | 977 | 58.98% |
| JD230414P00040000 | 2023-03-31 3:52PM EDT | 2023-04-14 | 0.37 | 0.35 | 0.39 | -0.02 | -5.13% | 17 | 203 | 51.56% |
| JD230421P00040000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.61 | 0.61 | 0.64 | -0.01 | -1.61% | 102 | 9,480 | 50.98% |
| JD230428P00040000 | 2023-03-31 3:49PM EDT | 2023-04-28 | 0.90 | 0.88 | 0.95 | +0.05 | +5.88% | 25 | 105 | 52.15% |
| JD230505P00040000 | 2023-03-31 3:51PM EDT | 2023-05-05 | 1.15 | 1.13 | 1.23 | +0.05 | +4.55% | 38 | 37 | 52.73% |
| JD230519P00040000 | 2023-03-31 3:52PM EDT | 2023-05-19 | 1.85 | 1.77 | 1.81 | +0.13 | +7.56% | 605 | 2,182 | 55.93% |
| JD230616P00040000 | 2023-03-31 3:52PM EDT | 2023-06-16 | 2.39 | 2.40 | 2.45 | +0.09 | +3.91% | 1,292 | 12,404 | 53.59% |
| JD230915P00040000 | 2023-03-31 10:41AM EDT | 2023-09-15 | 3.80 | 3.80 | 3.95 | +0.09 | +2.43% | 265 | 6,491 | 50.51% |
| JD240119P00040000 | 2023-03-31 11:37AM EDT | 2024-01-19 | 5.10 | 5.20 | 5.30 | +0.06 | +1.19% | 37 | 1,242 | 47.60% |
| JD240621P00040000 | 2023-03-30 11:18AM EDT | 2024-06-21 | 6.50 | 6.40 | 6.70 | 0.00 | - | 1 | 357 | 46.47% |
| JD250117P00040000 | 2023-03-31 12:40PM EDT | 2025-01-17 | 7.60 | 7.75 | 7.90 | 0.00 | - | 6 | 540 | 43.98% |
© 2023 Yahoo. All rights reserved.
