JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:45.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230324C00045000 | 2023-03-24 11:15AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 946 | 90.63% |
| JD230331C00045000 | 2023-03-24 11:54AM EDT | 2023-03-31 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 224 | 1,465 | 59.38% |
| JD230406C00045000 | 2023-03-24 11:47AM EDT | 2023-04-06 | 0.29 | 0.28 | 0.31 | +0.04 | +16.00% | 26 | 242 | 53.42% |
| JD230414C00045000 | 2023-03-24 10:36AM EDT | 2023-04-14 | 0.45 | 0.43 | 0.47 | +0.04 | +9.76% | 19 | 204 | 49.81% |
| JD230421C00045000 | 2023-03-24 11:16AM EDT | 2023-04-21 | 0.58 | 0.57 | 0.61 | +0.03 | +5.45% | 486 | 12,989 | 47.80% |
| JD230428C00045000 | 2023-03-24 10:02AM EDT | 2023-04-28 | 0.73 | 0.69 | 0.75 | -0.02 | -2.67% | 44 | 556 | 46.63% |
| JD230519C00045000 | 2023-03-24 11:46AM EDT | 2023-05-19 | 1.43 | 1.41 | 1.43 | +0.04 | +2.88% | 24 | 982 | 49.95% |
| JD230616C00045000 | 2023-03-24 11:51AM EDT | 2023-06-16 | 1.97 | 1.95 | 1.97 | +0.07 | +3.68% | 584 | 2,955 | 48.61% |
| JD230915C00045000 | 2023-03-24 12:00PM EDT | 2023-09-15 | 3.60 | 3.55 | 3.65 | +0.15 | +4.35% | 65 | 3,723 | 49.49% |
| JD240119C00045000 | 2023-03-24 11:31AM EDT | 2024-01-19 | 5.30 | 5.30 | 5.45 | +0.10 | +1.92% | 40 | 323 | 50.23% |
| JD240621C00045000 | 2023-03-24 10:28AM EDT | 2024-06-21 | 7.15 | 6.75 | 7.15 | +0.15 | +2.14% | 1 | 62 | 50.40% |
| JD250117C00045000 | 2023-03-20 3:41PM EDT | 2025-01-17 | 8.20 | 8.50 | 9.15 | 0.00 | - | 1 | 64 | 51.05% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230324P00045000 | 2023-03-23 11:35AM EDT | 2023-03-24 | 4.23 | 4.75 | 4.95 | 0.00 | - | 6 | 6 | 0.00% |
| JD230331P00045000 | 2023-03-23 11:45AM EDT | 2023-03-31 | 4.30 | 4.90 | 5.05 | 0.00 | - | 5 | 80 | 51.76% |
| JD230406P00045000 | 2023-03-24 11:22AM EDT | 2023-04-06 | 5.74 | 5.55 | 5.65 | -1.04 | -15.34% | 10 | 78 | 70.12% |
| JD230414P00045000 | 2023-03-21 1:51PM EDT | 2023-04-14 | 6.45 | 5.70 | 5.85 | 0.00 | - | 2 | 41 | 61.82% |
| JD230421P00045000 | 2023-03-23 1:12PM EDT | 2023-04-21 | 5.65 | 5.80 | 5.95 | 0.00 | - | 14 | 13,844 | 56.64% |
| JD230428P00045000 | 2023-03-23 2:55PM EDT | 2023-04-28 | 6.30 | 5.85 | 6.10 | 0.00 | - | 9 | 15 | 53.27% |
| JD230519P00045000 | 2023-03-24 10:44AM EDT | 2023-05-19 | 6.65 | 6.45 | 6.65 | +0.51 | +8.31% | 27 | 131 | 52.83% |
| JD230616P00045000 | 2023-03-23 2:59PM EDT | 2023-06-16 | 7.10 | 6.85 | 7.00 | 0.00 | - | 14 | 4,702 | 49.61% |
| JD230915P00045000 | 2023-03-24 11:17AM EDT | 2023-09-15 | 8.10 | 8.05 | 8.15 | -0.51 | -5.92% | 2 | 2,557 | 45.29% |
| JD240119P00045000 | 2023-03-20 10:01AM EDT | 2024-01-19 | 10.05 | 9.20 | 9.40 | 0.00 | - | 1 | 1,100 | 43.29% |
| JD240621P00045000 | 2023-03-13 12:53PM EDT | 2024-06-21 | 10.79 | 10.40 | 10.95 | 0.00 | - | 13 | 40 | 43.93% |
| JD250117P00045000 | 2023-03-22 12:14PM EDT | 2025-01-17 | 12.25 | 11.60 | 12.25 | 0.00 | - | 40 | 127 | 42.40% |
© 2023 Yahoo. All rights reserved.
