UK markets open in 2 hours 15 minutes
NIKKEI 225
27,358.51 -24.05 (-0.09%) HANG SENG
22,249.48 -439.42 (-1.94%) CRUDE OIL
79.29 -0.39 (-0.49%) GOLD FUTURES
1,947.70 +2.10 (+0.11%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,123.17 +290.12 (+1.54%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616C00017500 | 2022-11-17 3:50PM EST | 17.50 | 41.04 | 39.55 | 39.85 | 0.00 | - | 1 | 52 | 0.00% |
| JD230616C00020000 | 2022-11-14 3:43PM EST | 20.00 | 31.90 | 39.10 | 39.50 | 0.00 | - | 8 | 9 | 0.00% |
| JD230616C00022500 | 2022-12-07 11:45AM EST | 22.50 | 36.69 | 42.15 | 42.75 | 0.00 | - | 1 | 166 | 127.59% |
| JD230616C00025000 | 2023-01-24 3:02PM EST | 25.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD230616C00027500 | 2022-11-09 2:30PM EST | 27.50 | 17.60 | 31.90 | 32.35 | 0.00 | - | 12 | 30 | 0.00% |
| JD230616C00030000 | 2022-12-27 10:25AM EST | 30.00 | 31.00 | 33.65 | 34.20 | 0.00 | - | 2 | 534 | 64.26% |
| JD230616C00032500 | 2022-12-09 1:18PM EST | 32.50 | 27.55 | 32.95 | 33.35 | 0.00 | - | 1 | 45 | 100.51% |
| JD230616C00035000 | 2023-01-17 9:36AM EST | 35.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616C00037500 | 2023-01-04 12:37PM EST | 37.50 | 30.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616C00040000 | 2023-01-27 11:37AM EST | 40.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616C00042500 | 2023-01-27 10:21AM EST | 42.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616C00045000 | 2023-01-26 10:43AM EST | 45.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616C00047500 | 2023-01-26 3:49PM EST | 47.50 | 18.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD230616C00050000 | 2023-01-26 1:11PM EST | 50.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD230616C00052500 | 2023-01-23 10:53AM EST | 52.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD230616C00055000 | 2023-01-27 1:01PM EST | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD230616C00057500 | 2023-01-27 3:33PM EST | 57.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616C00060000 | 2023-01-27 3:49PM EST | 60.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 0.00% |
| JD230616C00062500 | 2023-01-27 3:28PM EST | 62.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD230616C00065000 | 2023-01-27 3:42PM EST | 65.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| JD230616C00067500 | 2023-01-27 3:25PM EST | 67.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| JD230616C00070000 | 2023-01-27 2:15PM EST | 70.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| JD230616C00072500 | 2023-01-26 3:41PM EST | 72.50 | 4.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| JD230616C00075000 | 2023-01-27 11:32AM EST | 75.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| JD230616C00080000 | 2023-01-27 3:58PM EST | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| JD230616C00085000 | 2023-01-27 9:30AM EST | 85.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JD230616C00090000 | 2023-01-27 2:53PM EST | 90.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JD230616C00095000 | 2023-01-27 2:52PM EST | 95.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616P00017500 | 2022-12-07 2:01PM EST | 17.50 | 0.17 | 0.01 | 0.17 | 0.00 | - | 2 | 71 | 95.31% |
| JD230616P00020000 | 2022-12-28 11:00AM EST | 20.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 83.59% |
| JD230616P00022500 | 2023-01-12 9:59AM EST | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JD230616P00025000 | 2023-01-24 1:14PM EST | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JD230616P00027500 | 2022-11-22 3:03PM EST | 27.50 | 1.03 | 0.30 | 0.52 | 0.00 | - | 6 | 1,065 | 82.08% |
| JD230616P00030000 | 2023-01-23 2:05PM EST | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD230616P00032500 | 2023-01-20 9:53AM EST | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JD230616P00035000 | 2023-01-25 12:53PM EST | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| JD230616P00037500 | 2023-01-17 2:08PM EST | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| JD230616P00040000 | 2023-01-24 12:21PM EST | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD230616P00042500 | 2023-01-27 10:52AM EST | 42.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD230616P00045000 | 2023-01-27 2:58PM EST | 45.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| JD230616P00047500 | 2023-01-25 12:05PM EST | 47.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| JD230616P00050000 | 2023-01-27 9:39AM EST | 50.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JD230616P00052500 | 2023-01-27 9:39AM EST | 52.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD230616P00055000 | 2023-01-27 2:58PM EST | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| JD230616P00057500 | 2023-01-26 3:52PM EST | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| JD230616P00060000 | 2023-01-27 3:51PM EST | 60.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| JD230616P00062500 | 2023-01-27 10:42AM EST | 62.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| JD230616P00065000 | 2023-01-27 3:29PM EST | 65.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| JD230616P00067500 | 2023-01-27 3:25PM EST | 67.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JD230616P00070000 | 2023-01-27 9:57AM EST | 70.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD230616P00072500 | 2023-01-23 10:37AM EST | 72.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JD230616P00075000 | 2023-01-25 9:40AM EST | 75.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616P00080000 | 2023-01-25 3:15PM EST | 80.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD230616P00085000 | 2023-01-12 11:12AM EST | 85.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD230616P00090000 | 2023-01-04 2:31PM EST | 90.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| JD230616P00095000 | 2023-01-26 2:21PM EST | 95.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
