JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:50.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230331C00050000 | 2023-03-30 10:19AM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 84 | 1,869 | 78.13% |
| JD230406C00050000 | 2023-03-30 11:27AM EDT | 2023-04-06 | 0.15 | 0.14 | 0.17 | +0.09 | +150.00% | 908 | 157 | 56.25% |
| JD230414C00050000 | 2023-03-30 11:31AM EDT | 2023-04-14 | 0.31 | 0.29 | 0.34 | +0.17 | +121.43% | 1,253 | 325 | 49.71% |
| JD230421C00050000 | 2023-03-30 11:31AM EDT | 2023-04-21 | 0.49 | 0.49 | 0.51 | +0.27 | +122.73% | 5,172 | 7,483 | 47.56% |
| JD230428C00050000 | 2023-03-30 10:26AM EDT | 2023-04-28 | 0.58 | 0.60 | 0.68 | +0.29 | +100.00% | 8 | 199 | 46.39% |
| JD230505C00050000 | 2023-03-29 11:01AM EDT | 2023-05-05 | 0.40 | 0.77 | 0.88 | 0.00 | - | 2 | 11 | 46.41% |
| JD230519C00050000 | 2023-03-30 11:34AM EDT | 2023-05-19 | 1.42 | 1.35 | 1.45 | +0.64 | +82.05% | 320 | 5,740 | 49.81% |
| JD230616C00050000 | 2023-03-30 11:34AM EDT | 2023-06-16 | 2.13 | 2.10 | 2.18 | +0.84 | +65.12% | 1,603 | 9,076 | 49.76% |
| JD230915C00050000 | 2023-03-30 11:15AM EDT | 2023-09-15 | 3.90 | 3.80 | 3.90 | +1.26 | +47.73% | 79 | 6,055 | 48.62% |
| JD240119C00050000 | 2023-03-30 11:23AM EDT | 2024-01-19 | 5.90 | 5.80 | 6.00 | +1.45 | +32.58% | 30 | 1,202 | 50.02% |
| JD240621C00050000 | 2023-03-30 10:02AM EDT | 2024-06-21 | 7.80 | 7.50 | 7.95 | +1.60 | +25.81% | 3 | 343 | 50.44% |
| JD250117C00050000 | 2023-03-30 11:08AM EDT | 2025-01-17 | 9.70 | 9.45 | 9.95 | +1.50 | +18.29% | 11 | 509 | 50.07% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230331P00050000 | 2023-03-24 10:10AM EDT | 2023-03-31 | 9.65 | 5.60 | 5.80 | 0.00 | - | - | 1 | 136.72% |
| JD230406P00050000 | 2023-03-30 10:23AM EDT | 2023-04-06 | 6.91 | 6.40 | 6.55 | -2.79 | -28.76% | 4 | 74 | 109.47% |
| JD230414P00050000 | 2023-03-30 10:35AM EDT | 2023-04-14 | 7.10 | 6.55 | 6.75 | -2.30 | -24.47% | 10 | 85 | 83.01% |
| JD230421P00050000 | 2023-03-30 10:55AM EDT | 2023-04-21 | 6.80 | 6.70 | 6.75 | -2.70 | -28.42% | 103 | 1,616 | 71.24% |
| JD230428P00050000 | 2023-03-30 10:54AM EDT | 2023-04-28 | 6.91 | 6.70 | 6.90 | -5.18 | -42.85% | 2 | 21 | 64.06% |
| JD230519P00050000 | 2023-03-30 11:04AM EDT | 2023-05-19 | 7.60 | 7.40 | 7.60 | -2.15 | -22.05% | 6 | 1,021 | 60.82% |
| JD230616P00050000 | 2023-03-30 10:14AM EDT | 2023-06-16 | 8.40 | 7.90 | 8.10 | -1.58 | -15.83% | 7 | 9,427 | 55.27% |
| JD230915P00050000 | 2023-03-29 10:06AM EDT | 2023-09-15 | 11.05 | 9.15 | 9.35 | 0.00 | - | 4 | 1,576 | 49.15% |
| JD240119P00050000 | 2023-03-29 2:51PM EDT | 2024-01-19 | 12.07 | 10.40 | 10.60 | 0.00 | - | 1 | 3,469 | 45.11% |
| JD240621P00050000 | 2023-03-09 12:34PM EDT | 2024-06-21 | 12.35 | 11.60 | 12.05 | 0.00 | - | - | 16 | 43.93% |
| JD250117P00050000 | 2023-03-30 9:45AM EDT | 2025-01-17 | 13.06 | 12.90 | 13.25 | -1.44 | -9.93% | 1 | 117 | 41.31% |
© 2023 Yahoo. All rights reserved.
