JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD200409C00030000 | 2020-03-17 10:00AM EDT | 30.00 | 7.37 | 8.40 | 12.20 | 0.00 | - | - | 29 | 179.30% |
| JD200409C00035000 | 2020-04-03 3:58PM EDT | 35.00 | 4.55 | 4.10 | 6.05 | -0.45 | -9.00% | 2 | 9 | 80.08% |
| JD200409C00035500 | 2020-03-25 1:10PM EDT | 35.50 | 7.65 | 3.40 | 6.80 | 0.00 | - | 4 | 5 | 117.38% |
| JD200409C00036000 | 2020-04-02 12:48PM EDT | 36.00 | 4.50 | 3.60 | 5.00 | 0.00 | - | 2 | 2 | 87.11% |
| JD200409C00036500 | 2020-03-31 9:30AM EDT | 36.50 | 4.15 | 3.40 | 4.65 | 0.00 | - | 8 | 11 | 95.31% |
| JD200409C00037000 | 2020-04-03 2:52PM EDT | 37.00 | 3.00 | 2.80 | 3.90 | -2.50 | -45.45% | 1 | 3 | 75.20% |
| JD200409C00037500 | 2020-04-02 3:39PM EDT | 37.50 | 2.96 | 2.41 | 2.98 | 0.00 | - | 1 | 4 | 56.45% |
| JD200409C00038000 | 2020-04-03 11:44AM EDT | 38.00 | 2.18 | 2.12 | 2.46 | -0.97 | -30.79% | 40 | 54 | 54.98% |
| JD200409C00038500 | 2020-04-03 2:51PM EDT | 38.50 | 1.73 | 1.75 | 2.08 | -1.67 | -49.12% | 23 | 228 | 53.91% |
| JD200409C00039000 | 2020-04-03 2:46PM EDT | 39.00 | 1.41 | 1.42 | 1.77 | -1.65 | -53.92% | 86 | 61 | 54.20% |
| JD200409C00039500 | 2020-04-03 3:31PM EDT | 39.50 | 1.13 | 1.00 | 1.46 | -0.62 | -35.43% | 110 | 205 | 50.39% |
| JD200409C00040000 | 2020-04-03 3:59PM EDT | 40.00 | 1.00 | 0.75 | 1.05 | -0.25 | -20.00% | 765 | 277 | 54.00% |
| JD200409C00040500 | 2020-04-03 3:48PM EDT | 40.50 | 0.70 | 0.69 | 0.97 | -0.41 | -36.94% | 303 | 111 | 53.91% |
| JD200409C00041000 | 2020-04-03 3:54PM EDT | 41.00 | 0.58 | 0.34 | 0.62 | -0.24 | -29.27% | 1,196 | 237 | 52.54% |
| JD200409C00041500 | 2020-04-03 2:51PM EDT | 41.50 | 0.38 | 0.19 | 0.48 | -0.39 | -50.65% | 151 | 58 | 53.03% |
| JD200409C00042000 | 2020-04-03 3:55PM EDT | 42.00 | 0.30 | 0.29 | 0.38 | -0.22 | -42.31% | 165 | 924 | 51.47% |
| JD200409C00042500 | 2020-04-03 3:52PM EDT | 42.50 | 0.21 | 0.15 | 0.25 | -0.27 | -56.25% | 79 | 152 | 51.95% |
| JD200409C00043000 | 2020-04-03 3:42PM EDT | 43.00 | 0.14 | 0.08 | 0.47 | -0.18 | -56.25% | 75 | 207 | 59.77% |
| JD200409C00043500 | 2020-04-03 1:34PM EDT | 43.50 | 0.11 | 0.06 | 0.19 | -0.11 | -50.00% | 428 | 97 | 51.76% |
| JD200409C00044000 | 2020-04-03 3:02PM EDT | 44.00 | 0.10 | 0.00 | 0.09 | -0.09 | -47.37% | 38 | 182 | 52.34% |
| JD200409C00044500 | 2020-04-03 3:59PM EDT | 44.50 | 0.07 | 0.00 | 0.10 | -0.32 | -82.05% | 109 | 73 | 50.39% |
| JD200409C00045000 | 2020-04-03 3:19PM EDT | 45.00 | 0.05 | 0.01 | 0.10 | -0.07 | -58.33% | 65 | 182 | 55.47% |
| JD200409C00045500 | 2020-04-03 1:09PM EDT | 45.50 | 0.04 | 0.01 | 0.24 | -0.06 | -60.00% | 1 | 84 | 70.51% |
| JD200409C00046000 | 2020-04-01 2:59PM EDT | 46.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 55 | 61 | 75.00% |
| JD200409C00046500 | 2020-03-25 10:43AM EDT | 46.50 | 0.40 | 0.00 | 0.84 | 0.00 | - | 1 | 96 | 109.38% |
| JD200409C00047000 | 2020-03-31 2:16PM EDT | 47.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 3 | 72 | 96.48% |
| JD200409C00048000 | 2020-04-02 9:30AM EDT | 48.00 | 0.07 | 0.00 | 0.78 | 0.00 | - | 1 | 12 | 121.48% |
| JD200409C00049000 | 2020-03-30 12:11AM EDT | 49.00 | 0.14 | 0.00 | 2.91 | 0.00 | - | - | 1 | 206.35% |
| JD200409C00049500 | 2020-03-30 12:11AM EDT | 49.50 | 0.25 | 0.00 | 0.27 | 0.00 | - | - | 15 | 104.69% |
| JD200409C00050000 | 2020-03-16 12:04AM EDT | 50.00 | 0.10 | 0.00 | 2.87 | 0.00 | - | 1 | 2 | 215.82% |
| JD200409C00051000 | 2020-03-10 10:46AM EDT | 51.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 23 | 96.88% |
| JD200409C00055000 | 2020-03-23 1:27PM EDT | 55.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 120.70% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD200409P00025000 | 2020-03-20 5:53PM EDT | 25.00 | 0.56 | 0.01 | 0.15 | 0.00 | - | - | 7 | 189.84% |
| JD200409P00030000 | 2020-04-03 2:00PM EDT | 30.00 | 0.08 | 0.01 | 0.25 | +0.07 | +700.00% | 1 | 108 | 136.33% |
| JD200409P00032000 | 2020-04-03 1:48PM EDT | 32.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 86.72% |
| JD200409P00032500 | 2020-03-09 12:00AM EDT | 32.50 | 1.25 | 0.00 | 0.12 | 0.00 | - | - | 12 | 89.06% |
| JD200409P00033000 | 2020-04-03 12:47PM EDT | 33.00 | 1.00 | 0.00 | 0.66 | +0.72 | +257.14% | 3 | 21 | 124.22% |
| JD200409P00033500 | 2020-03-31 3:43PM EDT | 33.50 | 0.10 | 0.00 | 1.03 | 0.00 | - | 1 | 21 | 134.77% |
| JD200409P00034000 | 2020-03-31 2:55PM EDT | 34.00 | 0.14 | 0.00 | 0.89 | 0.00 | - | 1 | 14 | 120.70% |
| JD200409P00034500 | 2020-03-16 1:50PM EDT | 34.50 | 1.29 | 0.03 | 0.26 | 0.00 | - | - | 4 | 81.45% |
| JD200409P00035000 | 2020-04-03 3:40PM EDT | 35.00 | 0.14 | 0.02 | 0.15 | -0.06 | -30.00% | 172 | 67 | 66.41% |
| JD200409P00035500 | 2020-04-02 12:57PM EDT | 35.50 | 0.18 | 0.03 | 0.31 | 0.00 | - | 10 | 34 | 71.88% |
| JD200409P00036000 | 2020-04-03 2:47PM EDT | 36.00 | 0.21 | 0.12 | 0.31 | -0.01 | -4.55% | 20 | 76 | 70.12% |
| JD200409P00036500 | 2020-04-03 3:56PM EDT | 36.50 | 0.20 | 0.08 | 0.31 | -0.16 | -44.44% | 49 | 200 | 61.33% |
| JD200409P00037000 | 2020-04-03 3:56PM EDT | 37.00 | 0.27 | 0.20 | 0.31 | -0.11 | -28.95% | 67 | 198 | 59.86% |
| JD200409P00037500 | 2020-04-03 3:51PM EDT | 37.50 | 0.33 | 0.30 | 0.41 | -0.11 | -25.00% | 218 | 54 | 59.96% |
| JD200409P00038000 | 2020-04-03 3:59PM EDT | 38.00 | 0.43 | 0.33 | 0.53 | -0.08 | -15.69% | 53 | 146 | 56.93% |
| JD200409P00038500 | 2020-04-03 3:04PM EDT | 38.50 | 0.62 | 0.50 | 0.76 | -0.14 | -18.42% | 19 | 207 | 59.86% |
| JD200409P00039000 | 2020-04-03 3:03PM EDT | 39.00 | 0.78 | 0.58 | 0.73 | -0.09 | -10.34% | 296 | 193 | 51.56% |
| JD200409P00039500 | 2020-04-03 3:54PM EDT | 39.50 | 0.90 | 0.80 | 1.03 | -0.20 | -18.18% | 83 | 226 | 54.10% |
| JD200409P00040000 | 2020-04-03 2:56PM EDT | 40.00 | 1.21 | 0.97 | 1.39 | -0.14 | -10.37% | 67 | 171 | 55.08% |
| JD200409P00040500 | 2020-04-03 3:42PM EDT | 40.50 | 1.60 | 1.28 | 1.53 | +0.02 | +1.27% | 68 | 184 | 52.15% |
| JD200409P00041000 | 2020-04-03 1:53PM EDT | 41.00 | 2.07 | 1.58 | 1.73 | +0.33 | +18.97% | 12 | 206 | 52.54% |
| JD200409P00041500 | 2020-04-03 2:36PM EDT | 41.50 | 2.35 | 1.83 | 2.37 | +0.35 | +17.50% | 8 | 23 | 53.61% |
| JD200409P00042000 | 2020-04-02 2:52PM EDT | 42.00 | 2.44 | 2.35 | 2.96 | 0.00 | - | 7 | 175 | 64.26% |
| JD200409P00042500 | 2020-04-03 3:39PM EDT | 42.50 | 3.07 | 2.59 | 3.70 | +0.97 | +46.19% | 57 | 20 | 70.80% |
| JD200409P00043000 | 2020-04-03 12:12PM EDT | 43.00 | 3.41 | 3.10 | 3.45 | -0.09 | -2.57% | 55 | 15 | 50.59% |
| JD200409P00043500 | 2020-04-03 10:41AM EDT | 43.50 | 3.27 | 3.40 | 6.10 | -2.73 | -45.50% | 6 | 28 | 119.73% |
| JD200409P00044000 | 2020-04-03 10:52AM EDT | 44.00 | 4.05 | 4.00 | 6.45 | +0.50 | +14.08% | 5 | 14 | 125.39% |
| JD200409P00044500 | 2020-04-02 9:47AM EDT | 44.50 | 4.55 | 4.55 | 7.05 | 0.00 | - | 2 | 6 | 136.43% |
| JD200409P00045000 | 2020-03-23 12:40PM EDT | 45.00 | 7.00 | 4.85 | 7.25 | 0.00 | - | 4 | 3 | 128.32% |
| JD200409P00045500 | 2020-03-09 12:00AM EDT | 45.50 | 6.49 | 3.65 | 8.05 | 0.00 | - | - | 1 | 83.40% |
| JD200409P00047000 | 2020-03-09 12:00AM EDT | 47.00 | 6.35 | 6.95 | 9.50 | 0.00 | - | - | 49 | 163.09% |
© 2020 Verizon Media. All rights reserved.