JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230317C00030000 | 2022-09-13 12:15PM EDT | 30.00 | 29.83 | 23.15 | 23.75 | 0.00 | - | 3 | 3 | 69.53% |
| JD230317C00032500 | 2022-09-16 11:16AM EDT | 32.50 | 24.95 | 21.20 | 21.60 | 0.00 | - | - | 5 | 68.68% |
| JD230317C00037500 | 2022-08-18 10:28AM EDT | 37.50 | 19.30 | 19.70 | 20.25 | 0.00 | - | 1 | 1 | 91.43% |
| JD230317C00040000 | 2022-09-20 1:06PM EDT | 40.00 | 19.64 | 15.15 | 15.45 | 0.00 | - | 1 | 28 | 60.67% |
| JD230317C00042500 | 2022-09-21 1:45PM EDT | 42.50 | 15.35 | 13.40 | 13.65 | 0.00 | - | 4 | 4 | 59.11% |
| JD230317C00045000 | 2022-09-06 11:33AM EDT | 45.00 | 18.10 | 11.70 | 12.05 | 0.00 | - | 1 | 1 | 57.73% |
| JD230317C00047500 | 2022-09-21 1:03PM EDT | 47.50 | 12.02 | 10.10 | 10.50 | 0.00 | - | 2 | 5 | 56.08% |
| JD230317C00050000 | 2022-09-23 3:44PM EDT | 50.00 | 9.00 | 8.75 | 9.05 | -1.00 | -10.00% | 29 | 258 | 54.91% |
| JD230317C00052500 | 2022-09-22 11:18AM EDT | 52.50 | 8.17 | 7.50 | 7.80 | 0.00 | - | 2 | 26 | 53.96% |
| JD230317C00055000 | 2022-09-23 3:12PM EDT | 55.00 | 6.30 | 6.45 | 6.60 | -1.30 | -17.11% | 133 | 515 | 53.05% |
| JD230317C00057500 | 2022-09-23 3:08PM EDT | 57.50 | 5.40 | 5.50 | 5.80 | -0.50 | -8.47% | 94 | 501 | 53.08% |
| JD230317C00060000 | 2022-09-23 12:31PM EDT | 60.00 | 4.65 | 4.60 | 4.80 | -2.83 | -37.83% | 9 | 835 | 51.82% |
| JD230317C00062500 | 2022-09-22 10:33AM EDT | 62.50 | 4.40 | 3.90 | 4.05 | 0.00 | - | 90 | 310 | 51.42% |
| JD230317C00065000 | 2022-09-23 10:01AM EDT | 65.00 | 3.25 | 3.25 | 3.40 | -0.45 | -12.16% | 2 | 1,357 | 50.87% |
| JD230317C00067500 | 2022-09-23 11:46AM EDT | 67.50 | 2.83 | 2.75 | 2.89 | -0.23 | -7.52% | 3 | 234 | 50.79% |
| JD230317C00070000 | 2022-09-22 1:12PM EDT | 70.00 | 2.53 | 2.31 | 2.46 | 0.00 | - | 9 | 308 | 50.71% |
| JD230317C00072500 | 2022-09-23 1:35PM EDT | 72.50 | 1.91 | 1.94 | 2.06 | -0.32 | -14.35% | 10 | 401 | 50.51% |
| JD230317C00075000 | 2022-09-23 3:12PM EDT | 75.00 | 1.61 | 1.63 | 1.79 | -0.94 | -36.86% | 13 | 244 | 50.68% |
| JD230317C00080000 | 2022-09-22 3:34PM EDT | 80.00 | 1.15 | 1.14 | 1.28 | -0.20 | -14.81% | 1 | 225 | 50.54% |
| JD230317C00085000 | 2022-09-21 12:52PM EDT | 85.00 | 1.18 | 0.82 | 0.96 | 0.00 | - | 2 | 258 | 50.95% |
| JD230317C00090000 | 2022-09-23 3:10PM EDT | 90.00 | 0.60 | 0.59 | 0.64 | -0.30 | -33.33% | 2 | 304 | 50.59% |
| JD230317C00095000 | 2022-09-20 2:54PM EDT | 95.00 | 0.82 | 0.43 | 0.47 | 0.00 | - | 6 | 851 | 50.88% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230317P00030000 | 2022-08-16 9:46AM EDT | 30.00 | 0.63 | 0.35 | 0.60 | 0.00 | - | 1 | 1 | 55.08% |
| JD230317P00032500 | 2022-09-20 11:28AM EDT | 32.50 | 0.64 | 0.88 | 0.92 | 0.00 | - | 28 | 29 | 57.35% |
| JD230317P00035000 | 2022-09-20 12:17PM EDT | 35.00 | 0.88 | 1.20 | 1.29 | 0.00 | - | 16 | 1,139 | 55.74% |
| JD230317P00037500 | 2022-09-23 1:52PM EDT | 37.50 | 1.63 | 1.61 | 1.75 | +0.76 | +87.36% | 10 | 10 | 54.22% |
| JD230317P00040000 | 2022-09-23 3:21PM EDT | 40.00 | 2.23 | 2.14 | 2.25 | +0.29 | +14.95% | 22 | 672 | 52.54% |
| JD230317P00042500 | 2022-08-29 3:56PM EDT | 42.50 | 1.55 | 2.80 | 2.90 | 0.00 | - | 1 | 3 | 51.25% |
| JD230317P00045000 | 2022-09-21 10:48AM EDT | 45.00 | 3.10 | 3.55 | 3.70 | 0.00 | - | 16 | 550 | 50.60% |
| JD230317P00047500 | 2022-09-21 10:20AM EDT | 47.50 | 3.90 | 4.50 | 4.65 | 0.00 | - | 16 | 1,557 | 49.65% |
| JD230317P00050000 | 2022-09-23 3:37PM EDT | 50.00 | 5.65 | 5.55 | 5.70 | +0.45 | +8.65% | 11 | 2,280 | 48.45% |
| JD230317P00052500 | 2022-09-20 9:33AM EDT | 52.50 | 5.05 | 6.75 | 6.90 | 0.00 | - | 33 | 1,816 | 47.36% |
| JD230317P00055000 | 2022-09-22 12:40PM EDT | 55.00 | 8.30 | 8.15 | 8.30 | +0.60 | +7.79% | 12 | 399 | 46.72% |
| JD230317P00057500 | 2022-09-23 11:05AM EDT | 57.50 | 9.50 | 9.65 | 9.80 | +0.63 | +7.10% | 12 | 59 | 45.84% |
| JD230317P00060000 | 2022-09-22 1:29PM EDT | 60.00 | 10.70 | 11.20 | 11.45 | 0.00 | - | 11 | 933 | 45.12% |
| JD230317P00062500 | 2022-09-21 2:42PM EDT | 62.50 | 11.50 | 13.05 | 13.25 | 0.00 | - | 8 | 649 | 44.63% |
| JD230317P00065000 | 2022-09-20 9:55AM EDT | 65.00 | 11.85 | 14.95 | 15.15 | 0.00 | - | 5 | 687 | 44.09% |
| JD230317P00067500 | 2022-09-22 9:41AM EDT | 67.50 | 15.60 | 16.85 | 17.20 | 0.00 | - | 1 | 233 | 44.02% |
| JD230317P00070000 | 2022-09-23 12:07PM EDT | 70.00 | 18.85 | 18.95 | 19.25 | +2.70 | +16.72% | 1 | 42 | 43.21% |
| JD230317P00072500 | 2022-09-14 12:54PM EDT | 72.50 | 17.60 | 21.15 | 21.40 | 0.00 | - | 1 | 8 | 42.63% |
| JD230317P00075000 | 2022-09-23 12:07PM EDT | 75.00 | 23.20 | 23.25 | 23.60 | +3.75 | +19.28% | 1 | 3 | 41.82% |
| JD230317P00080000 | 2022-09-22 10:01AM EDT | 80.00 | 26.75 | 27.80 | 28.25 | 0.00 | - | 2 | 9 | 41.55% |
| JD230317P00085000 | 2022-09-13 11:41AM EDT | 85.00 | 27.15 | 32.50 | 33.05 | 0.00 | - | 26 | 35 | 41.80% |
| JD230317P00090000 | 2022-09-14 12:04PM EDT | 90.00 | 33.50 | 36.95 | 38.60 | 0.00 | - | 2 | 11 | 55.42% |
© 2022 Yahoo. All rights reserved.
