JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00020000 | 2023-05-22 12:52PM EDT | 20.00 | 17.95 | 14.80 | 15.75 | 0.00 | - | 1 | 27 | 64.62% |
| JD240621C00022500 | 2023-05-19 10:18AM EDT | 22.50 | 15.15 | 12.80 | 13.95 | 0.00 | - | 4 | 4 | 60.96% |
| JD240621C00025000 | 2023-05-26 10:00AM EDT | 25.00 | 11.40 | 11.35 | 11.80 | 0.00 | - | 1 | 77 | 57.62% |
| JD240621C00027500 | 2023-05-12 10:01AM EDT | 27.50 | 11.75 | 9.80 | 10.70 | 0.00 | - | 2 | 4 | 57.76% |
| JD240621C00030000 | 2023-05-25 12:09PM EDT | 30.00 | 8.20 | 8.40 | 8.80 | 0.00 | - | 18 | 70 | 54.00% |
| JD240621C00032500 | 2023-05-25 3:45PM EDT | 32.50 | 7.06 | 7.20 | 7.70 | 0.00 | - | 19 | 675 | 53.43% |
| JD240621C00035000 | 2023-05-26 10:51AM EDT | 35.00 | 6.55 | 6.15 | 6.55 | +0.57 | +9.53% | 22 | 666 | 52.27% |
| JD240621C00037500 | 2023-05-25 2:21PM EDT | 37.50 | 5.20 | 5.20 | 5.75 | 0.00 | - | 111 | 405 | 51.93% |
| JD240621C00040000 | 2023-05-26 10:35AM EDT | 40.00 | 4.60 | 4.40 | 4.85 | +0.25 | +5.75% | 6 | 661 | 50.95% |
| JD240621C00042500 | 2023-05-26 1:25PM EDT | 42.50 | 4.04 | 3.75 | 4.15 | +0.34 | +9.19% | 1 | 591 | 50.55% |
| JD240621C00045000 | 2023-05-26 3:31PM EDT | 45.00 | 3.45 | 3.20 | 3.55 | +0.25 | +7.81% | 5 | 665 | 50.23% |
| JD240621C00047500 | 2023-05-25 2:30PM EDT | 47.50 | 2.78 | 2.73 | 3.15 | 0.00 | - | 12 | 220 | 50.42% |
| JD240621C00050000 | 2023-05-26 1:00PM EDT | 50.00 | 2.57 | 2.50 | 2.79 | +0.17 | +7.08% | 9 | 3,007 | 51.26% |
| JD240621C00052500 | 2023-05-25 9:43AM EDT | 52.50 | 2.20 | 2.01 | 2.44 | 0.00 | - | 15 | 1,564 | 50.61% |
| JD240621C00055000 | 2023-05-25 9:58AM EDT | 55.00 | 1.90 | 1.46 | 2.14 | +0.01 | +0.53% | 3 | 346 | 52.54% |
| JD240621C00057500 | 2023-05-25 12:48PM EDT | 57.50 | 1.55 | 1.24 | 1.77 | 0.00 | - | 2 | 310 | 51.51% |
| JD240621C00060000 | 2023-05-26 10:42AM EDT | 60.00 | 1.50 | 1.05 | 1.55 | 0.00 | - | 9 | 2,859 | 51.56% |
| JD240621C00062500 | 2023-05-15 1:41PM EDT | 62.50 | 2.05 | 1.15 | 1.39 | 0.00 | - | 10 | 165 | 50.61% |
| JD240621C00065000 | 2023-05-19 10:05AM EDT | 65.00 | 1.47 | 1.03 | 1.24 | 0.00 | - | 4 | 1,246 | 50.95% |
| JD240621C00067500 | 2023-05-01 2:21PM EDT | 67.50 | 1.29 | 0.91 | 1.12 | 0.00 | - | 1 | 66 | 51.25% |
| JD240621C00070000 | 2023-05-26 1:07PM EDT | 70.00 | 0.97 | 0.51 | 1.01 | -0.15 | -13.39% | 2 | 799 | 52.91% |
| JD240621C00072500 | 2023-05-25 3:03PM EDT | 72.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 5 | 30 | 51.54% |
| JD240621C00075000 | 2023-05-18 2:44PM EDT | 75.00 | 0.96 | 0.36 | 0.83 | 0.00 | - | 2 | 219 | 53.52% |
| JD240621C00080000 | 2023-05-25 12:03PM EDT | 80.00 | 0.60 | 0.50 | 0.69 | 0.00 | - | 16 | 4,836 | 52.44% |
| JD240621C00085000 | 2023-04-24 10:39AM EDT | 85.00 | 0.50 | 0.51 | 0.59 | 0.00 | - | 1 | 108 | 54.15% |
| JD240621C00090000 | 2023-05-26 10:14AM EDT | 90.00 | 0.47 | 0.32 | 0.50 | -0.05 | -9.62% | 10 | 245 | 53.44% |
| JD240621C00095000 | 2023-05-26 9:57AM EDT | 95.00 | 0.41 | 0.17 | 0.43 | -0.01 | -2.38% | 1 | 655 | 52.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00017500 | 2023-05-05 3:55PM EDT | 17.50 | 0.79 | 0.80 | 0.96 | 0.00 | - | 106 | 318 | 54.98% |
| JD240621P00020000 | 2023-05-25 1:11PM EDT | 20.00 | 1.36 | 1.22 | 1.39 | 0.00 | - | 10 | 119 | 52.49% |
| JD240621P00022500 | 2023-05-24 10:21AM EDT | 22.50 | 1.68 | 1.75 | 2.04 | 0.00 | - | 8 | 71 | 50.81% |
| JD240621P00025000 | 2023-05-25 3:35PM EDT | 25.00 | 2.65 | 2.43 | 2.67 | 0.00 | - | 11 | 92 | 49.63% |
| JD240621P00027500 | 2023-05-25 1:54PM EDT | 27.50 | 3.50 | 3.25 | 3.60 | 0.00 | - | 2 | 46 | 48.51% |
| JD240621P00030000 | 2023-05-26 11:36AM EDT | 30.00 | 4.20 | 4.25 | 4.55 | -0.42 | -9.09% | 1 | 1,472 | 46.34% |
| JD240621P00032500 | 2023-05-25 12:08PM EDT | 32.50 | 5.80 | 5.40 | 5.85 | 0.00 | - | 1 | 406 | 45.81% |
| JD240621P00035000 | 2023-05-19 12:40PM EDT | 35.00 | 6.40 | 6.75 | 7.05 | 0.00 | - | 2,002 | 2,510 | 43.45% |
| JD240621P00037500 | 2023-05-25 3:07PM EDT | 37.50 | 8.75 | 8.25 | 8.75 | 0.00 | - | 46 | 1,112 | 43.73% |
| JD240621P00040000 | 2023-05-24 2:39PM EDT | 40.00 | 9.67 | 9.90 | 10.40 | 0.00 | - | 1 | 750 | 42.66% |
| JD240621P00042500 | 2023-05-15 9:58AM EDT | 42.50 | 10.50 | 11.60 | 12.00 | 0.00 | - | 6 | 332 | 40.23% |
| JD240621P00045000 | 2023-04-18 12:47PM EDT | 45.00 | 11.10 | 11.55 | 12.40 | 0.00 | - | 21 | 149 | 24.12% |
| JD240621P00047500 | 2023-03-13 10:36AM EDT | 47.50 | 12.35 | 13.00 | 13.40 | 0.00 | - | - | 12 | 0.00% |
| JD240621P00050000 | 2023-05-26 11:08AM EDT | 50.00 | 17.60 | 17.55 | 18.35 | +0.04 | +0.23% | 3 | 21 | 40.60% |
| JD240621P00052500 | 2023-04-03 2:35PM EDT | 52.50 | 14.55 | 18.80 | 19.05 | 0.00 | - | 1 | 320 | 0.00% |
| JD240621P00055000 | 2023-04-12 1:47PM EDT | 55.00 | 19.00 | 20.40 | 20.75 | 0.00 | - | 4 | 10 | 0.00% |
| JD240621P00057500 | 2023-03-09 10:40AM EDT | 57.50 | 16.17 | 18.55 | 19.15 | 0.00 | - | 7 | 73 | 0.00% |
| JD240621P00060000 | 2023-05-22 1:51PM EDT | 60.00 | 27.25 | 26.30 | 27.75 | +2.95 | +12.14% | 5 | 111 | 43.48% |
| JD240621P00062500 | 2023-01-24 10:30AM EDT | 62.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| JD240621P00065000 | 2023-05-25 10:49AM EDT | 65.00 | 32.00 | 31.00 | 32.55 | 0.00 | - | 1 | 16 | 44.39% |
| JD240621P00067500 | 2023-05-11 2:57PM EDT | 67.50 | 30.05 | 33.35 | 35.05 | 0.00 | - | 169 | 27 | 46.09% |
| JD240621P00070000 | 2023-04-14 9:51AM EDT | 70.00 | 32.56 | 34.10 | 35.25 | 0.00 | - | 1 | 100 | 0.00% |
| JD240621P00072500 | 2023-05-10 1:12PM EDT | 72.50 | 37.56 | 38.20 | 40.55 | 0.00 | - | 2 | 0 | 56.47% |
| JD240621P00075000 | 2023-04-24 3:23PM EDT | 75.00 | 40.45 | 40.95 | 41.35 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00080000 | 2023-04-17 9:51AM EDT | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-03-09 12:09PM EDT | 85.00 | 43.55 | 43.55 | 44.90 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 4:24PM EDT | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.