JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:55.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230324C00055000 | 2023-03-20 10:20AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 139 | 176.56% |
| JD230331C00055000 | 2023-03-23 10:46AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 1 | 216 | 82.81% |
| JD230406C00055000 | 2023-03-17 12:57PM EDT | 2023-04-06 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 695 | 68.75% |
| JD230414C00055000 | 2023-03-21 9:54AM EDT | 2023-04-14 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 20 | 62.11% |
| JD230421C00055000 | 2023-03-23 1:52PM EDT | 2023-04-21 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 75 | 6,352 | 58.20% |
| JD230428C00055000 | 2023-03-16 9:36AM EDT | 2023-04-28 | 0.18 | 0.06 | 0.16 | 0.00 | - | 1 | 18 | 54.88% |
| JD230519C00055000 | 2023-03-23 12:31PM EDT | 2023-05-19 | 0.36 | 0.31 | 0.37 | +0.09 | +33.33% | 9 | 194 | 55.18% |
| JD230616C00055000 | 2023-03-23 11:21AM EDT | 2023-06-16 | 0.59 | 0.55 | 0.60 | +0.12 | +25.53% | 74 | 10,150 | 51.81% |
| JD230915C00055000 | 2023-03-23 11:07AM EDT | 2023-09-15 | 1.42 | 1.39 | 1.51 | +0.27 | +23.48% | 5 | 3,309 | 49.12% |
| JD240119C00055000 | 2023-03-23 12:31PM EDT | 2024-01-19 | 2.80 | 2.70 | 2.76 | +0.40 | +16.67% | 88 | 7,129 | 48.00% |
| JD240621C00055000 | 2023-03-23 9:36AM EDT | 2024-06-21 | 4.30 | 4.00 | 4.40 | +0.50 | +13.16% | 2 | 103 | 49.05% |
| JD250117C00055000 | 2023-03-23 1:15PM EDT | 2025-01-17 | 6.00 | 5.70 | 6.10 | +0.35 | +6.19% | 4 | 103 | 48.69% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230324P00055000 | 2023-03-17 10:44AM EDT | 2023-03-24 | 16.17 | 14.80 | 14.95 | 0.00 | - | 2 | 0 | 0.00% |
| JD230331P00055000 | 2023-03-09 2:23PM EDT | 2023-03-31 | 13.00 | 14.75 | 14.95 | 0.00 | - | 2 | 12 | 0.00% |
| JD230406P00055000 | 2023-03-14 12:50PM EDT | 2023-04-06 | 14.90 | 15.25 | 15.55 | 0.00 | - | 15 | 16 | 113.57% |
| JD230414P00055000 | 2023-03-09 10:36AM EDT | 2023-04-14 | 12.50 | 15.30 | 15.60 | 0.00 | - | - | 2 | 94.43% |
| JD230421P00055000 | 2023-03-21 3:25PM EDT | 2023-04-21 | 15.97 | 15.30 | 15.55 | 0.00 | - | 2 | 2,711 | 81.54% |
| JD230428P00055000 | 2023-03-16 11:30AM EDT | 2023-04-28 | 15.82 | 15.30 | 15.65 | 0.00 | - | 30 | 31 | 75.49% |
| JD230616P00055000 | 2023-03-21 10:01AM EDT | 2023-06-16 | 16.25 | 15.50 | 15.80 | 0.00 | - | 1 | 3,401 | 53.86% |
| JD230915P00055000 | 2023-03-23 10:48AM EDT | 2023-09-15 | 15.55 | 15.95 | 16.25 | -1.40 | -8.26% | 1 | 2,552 | 46.07% |
| JD240119P00055000 | 2023-03-20 11:54AM EDT | 2024-01-19 | 17.85 | 16.60 | 16.80 | 0.00 | - | 1 | 1,584 | 40.25% |
| JD240621P00055000 | 2023-02-21 1:46PM EDT | 2024-06-21 | 13.60 | 17.35 | 17.85 | 0.00 | - | 6 | 8 | 39.76% |
| JD250117P00055000 | 2023-03-21 11:20AM EDT | 2025-01-17 | 19.05 | 18.30 | 18.90 | 0.00 | - | 1 | 15 | 38.25% |
© 2023 Yahoo. All rights reserved.
