JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00017500 | 2023-05-30 11:57AM EDT | 17.50 | 16.74 | 16.05 | 17.55 | -1.31 | -7.26% | 2 | 39 | 60.74% |
| JD250117C00020000 | 2023-05-25 2:29PM EDT | 20.00 | 15.60 | 14.25 | 15.95 | 0.00 | - | 2 | 18 | 59.20% |
| JD250117C00022500 | 2023-05-16 3:44PM EDT | 22.50 | 18.80 | 13.20 | 14.45 | 0.00 | - | 1 | 18 | 60.41% |
| JD250117C00025000 | 2023-05-26 10:30AM EDT | 25.00 | 13.00 | 11.40 | 12.90 | 0.00 | - | 5 | 30 | 57.10% |
| JD250117C00027500 | 2023-05-30 1:16PM EDT | 27.50 | 10.50 | 10.30 | 11.45 | -0.40 | -3.67% | 1 | 50 | 56.27% |
| JD250117C00030000 | 2023-05-30 2:22PM EDT | 30.00 | 9.30 | 9.15 | 10.25 | -1.20 | -11.43% | 5 | 176 | 55.41% |
| JD250117C00032500 | 2023-05-30 2:45PM EDT | 32.50 | 8.18 | 8.10 | 9.05 | -1.27 | -13.44% | 56 | 25 | 54.21% |
| JD250117C00035000 | 2023-05-30 1:30PM EDT | 35.00 | 7.14 | 7.20 | 8.10 | -1.11 | -13.45% | 7 | 204 | 53.70% |
| JD250117C00037500 | 2023-05-30 2:45PM EDT | 37.50 | 6.43 | 6.30 | 7.30 | -1.07 | -14.27% | 11 | 117 | 53.11% |
| JD250117C00040000 | 2023-05-30 3:56PM EDT | 40.00 | 5.80 | 5.50 | 6.50 | -0.50 | -7.94% | 79 | 1,165 | 52.33% |
| JD250117C00042500 | 2023-05-30 1:58PM EDT | 42.50 | 5.00 | 4.50 | 5.60 | -0.40 | -7.41% | 1 | 101 | 50.18% |
| JD250117C00045000 | 2023-05-26 10:33AM EDT | 45.00 | 4.40 | 4.25 | 5.20 | -0.70 | -13.73% | 10 | 187 | 51.44% |
| JD250117C00047500 | 2023-05-30 1:17PM EDT | 47.50 | 3.90 | 3.80 | 4.25 | -0.50 | -11.36% | 1 | 78 | 51.42% |
| JD250117C00050000 | 2023-05-30 12:36PM EDT | 50.00 | 3.40 | 3.45 | 3.90 | -0.62 | -15.42% | 22 | 5,194 | 50.40% |
| JD250117C00052500 | 2023-05-30 3:00PM EDT | 52.50 | 3.10 | 3.05 | 3.35 | -2.25 | -42.06% | 34 | 330 | 50.70% |
| JD250117C00055000 | 2023-05-26 11:19AM EDT | 55.00 | 3.20 | 2.61 | 3.35 | 0.00 | - | 4 | 143 | 50.42% |
| JD250117C00057500 | 2023-05-12 10:10AM EDT | 57.50 | 2.60 | 1.92 | 3.05 | -0.95 | -26.76% | 2 | 81 | 52.98% |
| JD250117C00060000 | 2023-05-30 3:42PM EDT | 60.00 | 2.26 | 2.16 | 2.41 | -0.29 | -11.37% | 63 | 1,552 | 50.29% |
| JD250117C00062500 | 2023-05-25 3:53PM EDT | 62.50 | 2.21 | 1.90 | 2.58 | 0.00 | - | 1 | 39 | 50.77% |
| JD250117C00065000 | 2023-05-30 2:57PM EDT | 65.00 | 1.84 | 1.51 | 2.36 | -0.11 | -5.64% | 5 | 138 | 53.38% |
| JD250117C00067500 | 2023-05-25 12:24PM EDT | 67.50 | 1.74 | 1.50 | 1.78 | 0.00 | - | 2 | 43 | 50.23% |
| JD250117C00070000 | 2023-05-30 11:10AM EDT | 70.00 | 1.50 | 1.40 | 1.96 | -0.25 | -14.29% | 4 | 948 | 50.82% |
| JD250117C00072500 | 2023-05-30 11:09AM EDT | 72.50 | 1.37 | 1.32 | 1.48 | -0.59 | -30.10% | 1 | 21 | 50.37% |
| JD250117C00075000 | 2023-05-30 3:12PM EDT | 75.00 | 1.23 | 1.25 | 1.42 | -0.20 | -13.99% | 25 | 882 | 50.24% |
| JD250117C00080000 | 2023-05-25 12:13PM EDT | 80.00 | 1.05 | 0.90 | 1.13 | 0.00 | - | 180 | 1,034 | 50.51% |
| JD250117C00085000 | 2023-05-26 10:32AM EDT | 85.00 | 1.00 | 0.83 | 1.25 | 0.00 | - | 1 | 98 | 51.66% |
| JD250117C00090000 | 2023-05-30 3:35PM EDT | 90.00 | 0.75 | 0.70 | 0.83 | -0.13 | -14.77% | 2 | 761 | 50.15% |
| JD250117C00095000 | 2023-05-30 9:58AM EDT | 95.00 | 0.64 | 0.60 | 0.65 | -0.05 | -7.25% | 18 | 805 | 50.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00017500 | 2023-05-30 1:57PM EDT | 17.50 | 1.39 | 1.31 | 1.76 | +0.14 | +11.20% | 2 | 185 | 52.44% |
| JD250117P00020000 | 2023-05-30 2:55PM EDT | 20.00 | 1.96 | 1.87 | 2.00 | +0.26 | +15.29% | 5 | 36 | 48.85% |
| JD250117P00022500 | 2023-05-30 1:58PM EDT | 22.50 | 2.73 | 2.56 | 3.15 | +0.04 | +1.49% | 9 | 419 | 51.00% |
| JD250117P00025000 | 2023-05-30 3:09PM EDT | 25.00 | 3.60 | 3.40 | 3.95 | +0.30 | +9.09% | 23 | 55 | 48.51% |
| JD250117P00027500 | 2023-05-25 2:51PM EDT | 27.50 | 4.50 | 4.35 | 4.70 | 0.00 | - | 4 | 74 | 45.06% |
| JD250117P00030000 | 2023-05-26 3:38PM EDT | 30.00 | 5.30 | 5.50 | 5.70 | -0.15 | -2.75% | 1 | 5,169 | 42.77% |
| JD250117P00032500 | 2023-05-25 11:42AM EDT | 32.50 | 6.64 | 6.75 | 7.40 | -0.16 | -2.35% | 1 | 82 | 44.21% |
| JD250117P00035000 | 2023-05-24 11:13AM EDT | 35.00 | 8.25 | 8.15 | 8.95 | +0.50 | +6.45% | 5 | 2,227 | 43.84% |
| JD250117P00037500 | 2023-05-26 11:13AM EDT | 37.50 | 9.30 | 9.65 | 10.45 | 0.00 | - | 1 | 41 | 42.46% |
| JD250117P00040000 | 2023-05-24 11:45AM EDT | 40.00 | 10.75 | 11.30 | 12.05 | 0.00 | - | 100 | 1,143 | 41.05% |
| JD250117P00042500 | 2023-05-08 12:52PM EDT | 42.50 | 11.70 | 12.85 | 13.95 | 0.00 | - | 1 | 2,031 | 40.89% |
| JD250117P00045000 | 2023-05-26 10:52AM EDT | 45.00 | 14.02 | 14.40 | 15.90 | 0.00 | - | 10 | 424 | 40.53% |
| JD250117P00047500 | 2023-05-02 1:23PM EDT | 47.50 | 15.90 | 16.45 | 17.85 | 0.00 | - | 250 | 271 | 39.62% |
| JD250117P00050000 | 2023-05-25 11:48AM EDT | 50.00 | 19.24 | 18.75 | 20.05 | 0.00 | - | 1 | 155 | 40.02% |
| JD250117P00052500 | 2023-05-26 9:30AM EDT | 52.50 | 20.76 | 20.85 | 21.75 | 0.00 | - | 1 | 91 | 35.95% |
| JD250117P00055000 | 2023-04-26 3:42PM EDT | 55.00 | 21.62 | 21.70 | 23.60 | 0.00 | - | 5 | 13 | 31.52% |
| JD250117P00057500 | 2023-04-24 11:00AM EDT | 57.50 | 23.98 | 23.95 | 24.80 | 0.00 | - | 6 | 92 | 0.00% |
| JD250117P00060000 | 2023-05-03 11:46AM EDT | 60.00 | 25.82 | 27.10 | 29.25 | 0.00 | - | 1 | 2,742 | 41.66% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-04-26 10:41AM EDT | 65.00 | 30.73 | 31.70 | 32.15 | 0.00 | - | 2 | 78 | 0.00% |
| JD250117P00067500 | 2023-05-03 11:13AM EDT | 67.50 | 33.13 | 33.95 | 36.85 | 0.00 | - | 2 | 46 | 47.38% |
| JD250117P00070000 | 2023-05-10 1:12PM EDT | 70.00 | 35.36 | 36.30 | 39.50 | 0.00 | - | 2 | 11 | 50.20% |
| JD250117P00072500 | 2023-05-11 11:13AM EDT | 72.50 | 35.60 | 38.50 | 42.20 | 0.00 | - | 2 | 0 | 53.38% |
| JD250117P00075000 | 2023-05-23 11:34AM EDT | 75.00 | 39.40 | 40.95 | 44.85 | 0.00 | - | 10 | 76 | 56.03% |
| JD250117P00080000 | 2023-05-23 11:34AM EDT | 80.00 | 44.35 | 45.65 | 50.15 | 0.00 | - | 10 | 48 | 61.08% |
| JD250117P00085000 | 2023-04-26 3:26PM EDT | 85.00 | 50.50 | 49.55 | 54.40 | 0.00 | - | 60 | 33 | 56.71% |
| JD250117P00090000 | 2022-10-20 10:45AM EDT | 90.00 | 46.48 | 36.95 | 38.20 | 0.00 | - | - | 0 | 0.00% |
| JD250117P00095000 | 2023-03-31 11:27AM EDT | 95.00 | 50.15 | 57.40 | 61.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.