JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230210C00080000 | 2023-01-31 2:26PM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 66 | 109.38% |
| JD230217C00080000 | 2023-02-03 1:52PM EST | 2023-02-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 1,125 | 79.69% |
| JD230224C00080000 | 2023-01-30 1:54PM EST | 2023-02-24 | 0.09 | 0.01 | 0.18 | 0.00 | - | 5 | 8 | 71.88% |
| JD230303C00080000 | 2023-02-02 12:37PM EST | 2023-03-03 | 0.13 | 0.00 | 0.24 | 0.00 | - | 8 | 98 | 63.87% |
| JD230310C00080000 | 2023-01-31 1:26PM EST | 2023-03-10 | 0.21 | 0.15 | 0.34 | +0.21 | - | - | 1 | 64.45% |
| JD230317C00080000 | 2023-02-03 1:14PM EST | 2023-03-17 | 0.21 | 0.18 | 0.24 | -0.05 | -19.23% | 36 | 4,235 | 56.84% |
| JD230421C00080000 | 2023-02-03 10:22AM EST | 2023-04-21 | 0.53 | 0.48 | 0.56 | -0.11 | -17.19% | 3 | 858 | 50.34% |
| JD230616C00080000 | 2023-02-03 3:38PM EST | 2023-06-16 | 1.23 | 1.21 | 1.30 | -0.23 | -15.75% | 122 | 2,268 | 48.85% |
| JD230915C00080000 | 2023-02-01 9:46AM EST | 2023-09-15 | 3.30 | 2.26 | 2.52 | 0.00 | - | 2 | 17 | 47.16% |
| JD240119C00080000 | 2023-02-03 9:30AM EST | 2024-01-19 | 3.75 | 4.15 | 4.30 | -0.85 | -18.48% | 56 | 1,259 | 47.11% |
| JD240621C00080000 | 2023-01-23 11:21AM EST | 2024-06-21 | 8.50 | 5.55 | 6.55 | 0.00 | - | 1 | 22 | 48.22% |
| JD250117C00080000 | 2023-01-24 10:54AM EST | 2025-01-17 | 11.35 | 8.65 | 9.15 | 0.00 | - | 3 | 427 | 48.78% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230217P00080000 | 2023-01-23 10:22AM EST | 2023-02-17 | 18.40 | 22.20 | 22.50 | 0.00 | - | 4 | 0 | 95.31% |
| JD230317P00080000 | 2023-01-17 1:15PM EST | 2023-03-17 | 20.25 | 22.20 | 22.50 | 0.00 | - | 2 | 32 | 52.25% |
| JD230421P00080000 | 2023-02-01 2:31PM EST | 2023-04-21 | 20.75 | 22.30 | 22.60 | 0.00 | - | 8 | 20 | 42.29% |
| JD230616P00080000 | 2023-02-01 1:36PM EST | 2023-06-16 | 21.10 | 22.70 | 22.90 | 0.00 | - | 6 | 391 | 38.31% |
| JD230915P00080000 | 2023-02-02 11:27AM EST | 2023-09-15 | 22.35 | 23.00 | 23.35 | 0.00 | - | 3 | 103 | 34.55% |
| JD240119P00080000 | 2023-02-02 12:48PM EST | 2024-01-19 | 23.15 | 23.85 | 24.25 | 0.00 | - | 4 | 88 | 33.89% |
| JD240621P00080000 | 2023-01-04 3:30PM EST | 2024-06-21 | 23.25 | 24.65 | 25.95 | 0.00 | - | - | 2 | 36.21% |
| JD250117P00080000 | 2023-01-18 3:26PM EST | 2025-01-17 | 26.40 | 24.45 | 27.15 | 0.00 | - | 1 | 49 | 34.64% |
© 2023 Yahoo. All rights reserved.
