JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616C00017500 | 2023-05-25 2:43PM EDT | 17.50 | 14.90 | 14.60 | 14.80 | 0.00 | - | 69 | 91 | 152.73% |
| JD230616C00020000 | 2023-05-30 10:33AM EDT | 20.00 | 12.20 | 12.10 | 12.35 | -0.45 | -3.56% | 1 | 55 | 128.52% |
| JD230616C00022500 | 2023-05-25 2:06PM EDT | 22.50 | 10.05 | 9.65 | 9.75 | 0.00 | - | 1 | 157 | 96.48% |
| JD230616C00025000 | 2023-05-24 1:48PM EDT | 25.00 | 9.00 | 7.15 | 7.40 | 0.00 | - | 2 | 39 | 81.64% |
| JD230616C00027000 | 2023-05-25 1:33PM EDT | 27.00 | 5.70 | 5.25 | 5.45 | 0.00 | - | - | 3 | 67.77% |
| JD230616C00027500 | 2023-05-26 10:46AM EDT | 27.50 | 6.00 | 4.75 | 4.95 | 0.00 | - | 3 | 57 | 62.50% |
| JD230616C00028000 | 2023-05-30 12:32PM EDT | 28.00 | 4.10 | 4.30 | 4.50 | -1.15 | -21.90% | 2 | 3 | 60.64% |
| JD230616C00029000 | 2023-05-30 10:34AM EDT | 29.00 | 3.55 | 3.45 | 3.55 | -0.30 | -7.79% | 20 | 6 | 55.37% |
| JD230616C00030000 | 2023-05-30 3:42PM EDT | 30.00 | 2.58 | 2.65 | 2.71 | -1.12 | -30.27% | 19 | 1,192 | 51.81% |
| JD230616C00030500 | 2023-05-30 3:45PM EDT | 30.50 | 2.27 | 2.29 | 2.34 | -0.73 | -24.33% | 59 | 5 | 50.83% |
| JD230616C00031000 | 2023-05-30 2:20PM EDT | 31.00 | 1.78 | 1.96 | 2.01 | -1.00 | -35.97% | 125 | 20 | 50.29% |
| JD230616C00031500 | 2023-05-30 3:53PM EDT | 31.50 | 1.66 | 1.66 | 1.70 | -0.89 | -34.90% | 74 | 49 | 50.39% |
| JD230616C00032000 | 2023-05-30 3:54PM EDT | 32.00 | 1.40 | 1.39 | 1.42 | -0.72 | -33.96% | 119 | 172 | 49.66% |
| JD230616C00032500 | 2023-05-30 3:58PM EDT | 32.50 | 1.18 | 1.16 | 1.19 | -0.59 | -33.33% | 1,596 | 6,954 | 49.71% |
| JD230616C00033000 | 2023-05-30 2:58PM EDT | 33.00 | 0.86 | 0.94 | 0.98 | -0.67 | -43.79% | 439 | 611 | 49.41% |
| JD230616C00033500 | 2023-05-30 3:39PM EDT | 33.50 | 0.78 | 0.77 | 0.80 | -0.48 | -38.10% | 242 | 368 | 49.22% |
| JD230616C00034000 | 2023-05-30 3:59PM EDT | 34.00 | 0.64 | 0.63 | 0.65 | -0.42 | -39.62% | 86 | 729 | 49.22% |
| JD230616C00034500 | 2023-05-30 2:52PM EDT | 34.50 | 0.44 | 0.49 | 0.52 | -0.44 | -50.00% | 48 | 409 | 49.12% |
| JD230616C00035000 | 2023-05-30 3:58PM EDT | 35.00 | 0.42 | 0.40 | 0.43 | -0.29 | -40.85% | 2,340 | 7,692 | 49.81% |
| JD230616C00035500 | 2023-05-30 3:17PM EDT | 35.50 | 0.30 | 0.32 | 0.34 | -0.28 | -48.28% | 14 | 147 | 49.81% |
| JD230616C00036000 | 2023-05-30 3:59PM EDT | 36.00 | 0.27 | 0.26 | 0.28 | -0.23 | -46.00% | 190 | 191 | 50.00% |
| JD230616C00036500 | 2023-05-30 2:16PM EDT | 36.50 | 0.18 | 0.21 | 0.23 | -0.20 | -52.63% | 31 | 463 | 50.59% |
| JD230616C00037000 | 2023-05-30 2:45PM EDT | 37.00 | 0.15 | 0.17 | 0.19 | -0.15 | -50.00% | 29 | 981 | 51.37% |
| JD230616C00037500 | 2023-05-30 2:49PM EDT | 37.50 | 0.13 | 0.14 | 0.15 | -0.11 | -45.83% | 1,387 | 8,976 | 51.76% |
| JD230616C00038000 | 2023-05-30 3:26PM EDT | 38.00 | 0.10 | 0.11 | 0.12 | -0.12 | -54.55% | 34 | 203 | 52.15% |
| JD230616C00038500 | 2023-05-30 1:51PM EDT | 38.50 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 2 | 55 | 53.52% |
| JD230616C00039000 | 2023-05-30 2:52PM EDT | 39.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 69 | 167 | 54.49% |
| JD230616C00039500 | 2023-05-26 2:18PM EDT | 39.50 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 2 | 55 | 56.64% |
| JD230616C00040000 | 2023-05-30 3:54PM EDT | 40.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 392 | 28,475 | 57.03% |
| JD230616C00040500 | 2023-05-30 2:08PM EDT | 40.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 5 | 1,063 | 58.59% |
| JD230616C00041000 | 2023-05-30 11:47AM EDT | 41.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 5 | 75 | 60.16% |
| JD230616C00042000 | 2023-05-30 11:18AM EDT | 42.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 21 | 197 | 62.89% |
| JD230616C00042500 | 2023-05-30 2:52PM EDT | 42.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 280 | 12,280 | 62.89% |
| JD230616C00043000 | 2023-05-25 9:44AM EDT | 43.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | - | 23 | 64.84% |
| JD230616C00044000 | 2023-05-30 12:55PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 7 | 50 | 65.63% |
| JD230616C00045000 | 2023-05-30 3:29PM EDT | 45.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 340 | 12,051 | 71.88% |
| JD230616C00047500 | 2023-05-30 11:33AM EDT | 47.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 5,560 | 78.91% |
| JD230616C00050000 | 2023-05-30 3:36PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 46 | 16,136 | 87.50% |
| JD230616C00052500 | 2023-05-30 3:41PM EDT | 52.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,344 | 93.75% |
| JD230616C00055000 | 2023-05-30 9:57AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 13,852 | 101.56% |
| JD230616C00057500 | 2023-05-17 11:55AM EDT | 57.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 14,171 | 104.69% |
| JD230616C00060000 | 2023-05-26 3:01PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,196 | 36,357 | 106.25% |
| JD230616C00062500 | 2023-05-16 3:14PM EDT | 62.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 18,478 | 106.25% |
| JD230616C00065000 | 2023-05-30 2:23PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 7,305 | 123.44% |
| JD230616C00067500 | 2023-05-26 1:26PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,180 | 115.63% |
| JD230616C00070000 | 2023-05-26 11:03AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7,455 | 128.13% |
| JD230616C00072500 | 2023-05-17 12:56PM EDT | 72.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 190 | 9,119 | 134.38% |
| JD230616C00075000 | 2023-05-12 12:37PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 9,988 | 139.06% |
| JD230616C00080000 | 2023-05-30 11:39AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 13,324 | 146.88% |
| JD230616C00085000 | 2023-05-05 11:39AM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 38,397 | 156.25% |
| JD230616C00090000 | 2023-05-04 11:59AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 11,665 | 170.31% |
| JD230616C00095000 | 2023-05-19 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 24,890 | 171.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616P00017500 | 2023-04-25 11:06AM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 114 | 120.31% |
| JD230616P00020000 | 2023-05-19 1:33PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 162 | 98.44% |
| JD230616P00022500 | 2023-05-30 10:29AM EDT | 22.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 11 | 106 | 74.22% |
| JD230616P00025000 | 2023-05-26 3:37PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 1,273 | 61.72% |
| JD230616P00026000 | 2023-05-30 2:16PM EDT | 26.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 3 | 5 | 56.64% |
| JD230616P00027000 | 2023-05-30 2:32PM EDT | 27.00 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 3 | 2 | 53.52% |
| JD230616P00027500 | 2023-05-30 2:10PM EDT | 27.50 | 0.15 | 0.12 | 0.14 | +0.04 | +36.36% | 17 | 4,582 | 52.15% |
| JD230616P00028000 | 2023-05-30 2:35PM EDT | 28.00 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 3 | 703 | 50.98% |
| JD230616P00029000 | 2023-05-30 3:53PM EDT | 29.00 | 0.30 | 0.28 | 0.30 | +0.09 | +42.86% | 86 | 132 | 49.61% |
| JD230616P00029500 | 2023-05-30 1:02PM EDT | 29.50 | 0.46 | 0.37 | 0.39 | +0.19 | +70.37% | 629 | 37 | 48.93% |
| JD230616P00030000 | 2023-05-30 3:48PM EDT | 30.00 | 0.50 | 0.48 | 0.50 | +0.15 | +42.86% | 956 | 6,902 | 48.15% |
| JD230616P00030500 | 2023-05-30 3:52PM EDT | 30.50 | 0.65 | 0.61 | 0.64 | +0.21 | +47.73% | 75 | 339 | 47.71% |
| JD230616P00031000 | 2023-05-30 1:23PM EDT | 31.00 | 0.89 | 0.78 | 0.81 | +0.34 | +61.82% | 85 | 316 | 47.36% |
| JD230616P00031500 | 2023-05-30 3:52PM EDT | 31.50 | 0.99 | 0.98 | 1.01 | +0.31 | +45.59% | 327 | 198 | 47.07% |
| JD230616P00032000 | 2023-05-30 3:40PM EDT | 32.00 | 1.29 | 1.19 | 1.24 | +0.44 | +51.76% | 613 | 1,823 | 46.78% |
| JD230616P00032500 | 2023-05-30 3:58PM EDT | 32.50 | 1.46 | 1.46 | 1.50 | +0.39 | +36.45% | 1,138 | 23,836 | 46.39% |
| JD230616P00033000 | 2023-05-30 3:28PM EDT | 33.00 | 1.85 | 1.76 | 1.78 | +0.56 | +43.41% | 177 | 274 | 45.70% |
| JD230616P00033500 | 2023-05-30 12:31PM EDT | 33.50 | 2.35 | 2.08 | 2.11 | +0.83 | +54.61% | 39 | 355 | 45.75% |
| JD230616P00034000 | 2023-05-30 2:46PM EDT | 34.00 | 2.62 | 2.38 | 2.48 | +0.78 | +42.39% | 17 | 558 | 46.39% |
| JD230616P00034500 | 2023-05-30 11:09AM EDT | 34.50 | 2.98 | 2.74 | 2.87 | +0.86 | +40.57% | 4 | 47 | 46.88% |
| JD230616P00035000 | 2023-05-30 3:50PM EDT | 35.00 | 3.28 | 3.15 | 3.30 | +0.72 | +28.13% | 40 | 25,623 | 48.44% |
| JD230616P00035500 | 2023-05-26 2:19PM EDT | 35.50 | 2.87 | 3.60 | 3.70 | 0.00 | - | 4 | 116 | 47.66% |
| JD230616P00036000 | 2023-05-30 1:36PM EDT | 36.00 | 4.45 | 3.90 | 4.15 | +1.27 | +39.94% | 2 | 73 | 48.73% |
| JD230616P00036500 | 2023-05-26 10:18AM EDT | 36.50 | 3.81 | 4.50 | 4.60 | 0.00 | - | 14 | 185 | 49.22% |
| JD230616P00037000 | 2023-05-26 11:32AM EDT | 37.00 | 4.00 | 4.95 | 5.05 | 0.00 | - | 5 | 111 | 48.93% |
| JD230616P00037500 | 2023-05-30 3:55PM EDT | 37.50 | 5.50 | 5.35 | 5.55 | +0.88 | +19.05% | 3 | 13,187 | 52.25% |
| JD230616P00038000 | 2023-05-30 10:20AM EDT | 38.00 | 5.70 | 5.85 | 6.00 | +0.70 | +14.00% | 3 | 20 | 50.59% |
| JD230616P00038500 | 2023-05-23 11:54AM EDT | 38.50 | 3.45 | 6.30 | 6.50 | 0.00 | - | - | 4 | 53.52% |
| JD230616P00039000 | 2023-05-30 11:17AM EDT | 39.00 | 7.00 | 6.80 | 7.00 | +0.43 | +6.54% | 1 | 2 | 56.45% |
| JD230616P00040000 | 2023-05-30 2:37PM EDT | 40.00 | 7.93 | 7.80 | 8.05 | +1.11 | +16.28% | 26 | 12,592 | 67.58% |
| JD230616P00040500 | 2023-05-22 9:33AM EDT | 40.50 | 4.70 | 8.25 | 8.45 | 0.00 | - | - | 1 | 57.03% |
| JD230616P00041000 | 2023-05-26 12:44PM EDT | 41.00 | 7.88 | 8.75 | 8.95 | 0.00 | - | 2 | 2 | 59.38% |
| JD230616P00042000 | 2023-05-25 10:35AM EDT | 42.00 | 9.18 | 9.75 | 9.95 | 0.00 | - | - | 0 | 64.06% |
| JD230616P00042500 | 2023-05-30 11:15AM EDT | 42.50 | 10.40 | 10.25 | 10.45 | +1.10 | +11.83% | 1 | 9,449 | 66.41% |
| JD230616P00043000 | 2023-05-25 12:26PM EDT | 43.00 | 10.60 | 10.70 | 10.95 | 0.00 | - | - | 1 | 68.75% |
| JD230616P00044000 | 2023-05-26 9:33AM EDT | 44.00 | 11.35 | 11.75 | 11.95 | 0.00 | - | 2 | 3 | 73.05% |
| JD230616P00045000 | 2023-05-26 11:24AM EDT | 45.00 | 11.97 | 12.75 | 12.95 | +0.32 | +2.75% | 6 | 166 | 77.34% |
| JD230616P00047500 | 2023-05-26 12:06PM EDT | 47.50 | 14.26 | 15.25 | 15.45 | 0.00 | - | 1 | 158 | 87.50% |
| JD230616P00050000 | 2023-05-26 2:15PM EDT | 50.00 | 16.85 | 17.75 | 17.95 | 0.00 | - | 2 | 614 | 96.88% |
| JD230616P00052500 | 2023-05-24 3:42PM EDT | 52.50 | 18.60 | 20.20 | 20.45 | 0.00 | - | 620 | 142 | 105.47% |
| JD230616P00055000 | 2023-05-18 11:55AM EDT | 55.00 | 18.85 | 22.75 | 22.95 | 0.00 | - | 58 | 1 | 113.28% |
| JD230616P00057500 | 2023-05-22 9:51AM EDT | 57.50 | 21.04 | 25.20 | 25.55 | 0.00 | - | 5 | 0 | 142.97% |
| JD230616P00060000 | 2023-05-25 10:38AM EDT | 60.00 | 27.10 | 27.70 | 28.05 | 0.00 | - | 1 | 100 | 151.17% |
| JD230616P00062500 | 2023-05-18 3:20PM EDT | 62.50 | 26.65 | 30.25 | 30.55 | 0.00 | - | 35 | 48 | 50.00% |
| JD230616P00065000 | 2023-05-12 11:39AM EDT | 65.00 | 29.40 | 32.70 | 33.05 | 0.00 | - | 3 | 1 | 166.41% |
| JD230616P00067500 | 2023-05-18 9:48AM EDT | 67.50 | 31.15 | 35.30 | 35.45 | 0.00 | - | 1 | 0 | 148.44% |
| JD230616P00070000 | 2023-05-25 11:49AM EDT | 70.00 | 37.35 | 37.70 | 38.10 | 0.00 | - | 2 | 0 | 50.00% |
| JD230616P00072500 | 2023-03-13 10:26AM EDT | 72.50 | 32.55 | 34.75 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616P00075000 | 2023-03-21 9:35AM EDT | 75.00 | 36.45 | 38.40 | 38.60 | 0.00 | - | 3 | 1 | 0.00% |
| JD230616P00080000 | 2023-04-20 12:08PM EDT | 80.00 | 43.75 | 44.85 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| JD230616P00085000 | 2023-03-28 12:47PM EDT | 85.00 | 43.95 | 50.00 | 50.45 | 0.00 | - | 2 | 0 | 0.00% |
| JD230616P00090000 | 2023-05-11 9:51AM EDT | 90.00 | 52.45 | 57.70 | 58.10 | 0.00 | - | 1 | 2 | 100.00% |
| JD230616P00095000 | 2023-05-16 9:44AM EDT | 95.00 | 57.55 | 62.70 | 63.05 | 0.00 | - | 2 | 0 | 233.20% |
© 2023 Yahoo. All rights reserved.