JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD200702C00035000 | 2020-06-19 9:36AM EDT | 35.00 | 26.20 | 26.70 | 26.85 | +0.85 | +3.35% | 1 | 1 | 675.00% |
| JD200702C00040000 | 2020-06-08 3:42PM EDT | 40.00 | 18.90 | 19.05 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| JD200702C00044000 | 2020-06-15 4:00PM EDT | 44.00 | 15.33 | 17.75 | 17.85 | 0.00 | - | 1 | 1 | 444.14% |
| JD200702C00045000 | 2020-06-26 10:07AM EDT | 45.00 | 15.20 | 16.70 | 16.95 | 0.00 | - | 6 | 51 | 426.17% |
| JD200702C00046000 | 2020-06-24 9:58AM EDT | 46.00 | 14.05 | 15.55 | 15.85 | 0.00 | - | 10 | 6 | 370.70% |
| JD200702C00047000 | 2020-06-29 9:32AM EDT | 47.00 | 11.80 | 14.70 | 14.85 | 0.00 | - | 5 | 17 | 367.19% |
| JD200702C00047500 | 2020-06-23 3:01PM EDT | 47.50 | 11.35 | 14.20 | 14.40 | 0.00 | - | 3 | 14 | 361.33% |
| JD200702C00048000 | 2020-06-23 3:01PM EDT | 48.00 | 12.10 | 13.75 | 13.85 | 0.00 | - | 6 | 15 | 349.61% |
| JD200702C00048500 | 2020-06-23 3:01PM EDT | 48.50 | 11.60 | 13.25 | 13.45 | 0.00 | - | 5 | 9 | 348.44% |
| JD200702C00049000 | 2020-07-02 2:14PM EDT | 49.00 | 12.66 | 12.70 | 12.90 | +1.81 | +16.68% | 11 | 414 | 326.95% |
| JD200702C00049500 | 2020-07-02 1:10PM EDT | 49.50 | 12.30 | 12.25 | 12.35 | -0.05 | -0.40% | 7 | 9 | 315.63% |
| JD200702C00050000 | 2020-07-01 2:59PM EDT | 50.00 | 11.32 | 11.75 | 11.85 | +1.37 | +13.77% | 2 | 71 | 304.30% |
| JD200702C00050500 | 2020-06-29 3:49PM EDT | 50.50 | 9.13 | 11.15 | 11.30 | 0.00 | - | 4 | 14 | 277.73% |
| JD200702C00051000 | 2020-06-30 9:42AM EDT | 51.00 | 9.10 | 10.70 | 10.90 | 0.00 | - | 1 | 4 | 281.64% |
| JD200702C00051500 | 2020-06-22 6:50PM EDT | 51.50 | 9.25 | 7.75 | 8.20 | 0.00 | - | 1 | 5 | 0.00% |
| JD200702C00052000 | 2020-06-30 9:31AM EDT | 52.00 | 8.25 | 9.70 | 9.85 | 0.00 | - | 5 | 19 | 254.69% |
| JD200702C00052500 | 2020-06-30 11:26AM EDT | 52.50 | 8.40 | 9.20 | 9.40 | 0.00 | - | 6 | 7 | 248.24% |
| JD200702C00053000 | 2020-06-29 3:42PM EDT | 53.00 | 6.30 | 8.65 | 8.80 | 0.00 | - | 6 | 31 | 223.83% |
| JD200702C00053500 | 2020-06-16 10:57AM EDT | 53.50 | 6.45 | 8.15 | 8.30 | 0.00 | - | 1 | 32 | 213.28% |
| JD200702C00054000 | 2020-06-30 3:57PM EDT | 54.00 | 6.15 | 7.65 | 7.80 | 0.00 | - | 23 | 59 | 202.34% |
| JD200702C00054500 | 2020-06-24 12:06PM EDT | 54.50 | 5.25 | 7.25 | 7.40 | 0.00 | - | 5 | 13 | 207.62% |
| JD200702C00055000 | 2020-07-02 11:53AM EDT | 55.00 | 6.50 | 6.70 | 6.90 | +1.50 | +30.00% | 3 | 568 | 192.58% |
| JD200702C00055500 | 2020-06-29 3:56PM EDT | 55.50 | 4.20 | 6.15 | 6.30 | 0.00 | - | 1 | 8 | 170.31% |
| JD200702C00056000 | 2020-07-02 3:59PM EDT | 56.00 | 5.40 | 5.70 | 5.85 | +1.43 | +36.02% | 32 | 82 | 166.80% |
| JD200702C00056500 | 2020-07-02 12:31PM EDT | 56.50 | 4.99 | 5.20 | 5.40 | +1.42 | +39.78% | 121 | 221 | 158.98% |
| JD200702C00057000 | 2020-07-02 12:44PM EDT | 57.00 | 4.53 | 4.70 | 4.85 | +1.46 | +47.56% | 1 | 200 | 144.34% |
| JD200702C00057500 | 2020-07-02 2:53PM EDT | 57.50 | 4.25 | 4.20 | 4.40 | +1.80 | +73.47% | 3 | 197 | 135.94% |
| JD200702C00058000 | 2020-07-02 3:12PM EDT | 58.00 | 3.68 | 3.65 | 3.85 | +1.71 | +86.80% | 14 | 208 | 118.36% |
| JD200702C00058500 | 2020-07-02 12:36PM EDT | 58.50 | 3.26 | 3.30 | 3.40 | +1.56 | +91.76% | 9 | 249 | 117.97% |
| JD200702C00059000 | 2020-07-02 3:26PM EDT | 59.00 | 2.66 | 2.68 | 2.79 | +1.33 | +100.00% | 103 | 331 | 93.36% |
| JD200702C00059500 | 2020-07-02 2:54PM EDT | 59.50 | 1.90 | 2.17 | 2.27 | +1.10 | +137.50% | 294 | 726 | 79.69% |
| JD200702C00060000 | 2020-07-02 3:42PM EDT | 60.00 | 1.40 | 1.69 | 1.75 | +0.77 | +122.22% | 563 | 1,094 | 67.19% |
| JD200702C00060500 | 2020-07-02 3:52PM EDT | 60.50 | 0.90 | 1.21 | 1.26 | +0.50 | +125.00% | 271 | 628 | 55.18% |
| JD200702C00061000 | 2020-07-02 3:58PM EDT | 61.00 | 0.40 | 0.70 | 0.78 | +0.16 | +66.67% | 437 | 905 | 44.14% |
| JD200702C00062000 | 2020-07-02 3:47PM EDT | 62.00 | 0.01 | 0.04 | 0.13 | -0.07 | -87.50% | 1,390 | 1,055 | 27.54% |
| JD200702C00062500 | 2020-07-02 3:10PM EDT | 62.50 | 0.01 | 0.03 | 0.04 | -0.04 | -80.00% | 254 | 488 | 26.56% |
| JD200702C00063000 | 2020-07-02 3:32PM EDT | 63.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 72 | 2,527 | 32.81% |
| JD200702C00063500 | 2020-07-02 2:49PM EDT | 63.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 486 | 32.81% |
| JD200702C00064000 | 2020-07-02 2:58PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 409 | 47.66% |
| JD200702C00065000 | 2020-07-02 3:22PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,037 | 25.00% |
| JD200702C00066000 | 2020-07-02 9:36AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 209 | 25.00% |
| JD200702C00067000 | 2020-06-24 10:12AM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 50.00% |
| JD200702C00068000 | 2020-06-29 2:01PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| JD200702C00069000 | 2020-06-24 9:46AM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| JD200702C00070000 | 2020-06-29 3:43PM EDT | 70.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 25 | 672 | 96.88% |
| JD200702C00075000 | 2020-06-26 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 50.00% |
Putsfor2 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD200702P00030000 | 2020-06-22 6:50PM EDT | 30.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 550.00% |
| JD200702P00035000 | 2020-06-15 1:46PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 50.00% |
| JD200702P00040000 | 2020-06-18 1:49PM EDT | 40.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 80 | 287.50% |
| JD200702P00044000 | 2020-07-01 1:57PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| JD200702P00045000 | 2020-07-01 1:57PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| JD200702P00046000 | 2020-06-24 12:11PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| JD200702P00047000 | 2020-06-18 1:52PM EDT | 47.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 209.38% |
| JD200702P00047500 | 2020-06-17 11:34AM EDT | 47.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 203.13% |
| JD200702P00048000 | 2020-06-15 2:53PM EDT | 48.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| JD200702P00048500 | 2020-06-25 11:10AM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 109 | 100 | 50.00% |
| JD200702P00049000 | 2020-06-23 1:04PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 353 | 162.50% |
| JD200702P00049500 | 2020-06-25 11:10AM EDT | 49.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 110 | 50.00% |
| JD200702P00050000 | 2020-06-30 3:02PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 346 | 143.75% |
| JD200702P00050500 | 2020-06-25 11:11AM EDT | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| JD200702P00051000 | 2020-06-25 11:09AM EDT | 51.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 105 | 383 | 131.25% |
| JD200702P00051500 | 2020-06-26 2:04PM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| JD200702P00052000 | 2020-06-30 9:40AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 50.00% |
| JD200702P00052500 | 2020-06-30 2:04PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 50.00% |
| JD200702P00053000 | 2020-06-29 11:49AM EDT | 53.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 152 | 106.25% |
| JD200702P00053500 | 2020-06-29 9:47AM EDT | 53.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 6 | 271 | 117.19% |
| JD200702P00054000 | 2020-07-01 3:57PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 641 | 96.88% |
| JD200702P00054500 | 2020-06-29 10:18AM EDT | 54.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| JD200702P00055000 | 2020-06-30 3:58PM EDT | 55.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 339 | 96.88% |
| JD200702P00055500 | 2020-07-02 1:50PM EDT | 55.50 | 0.01 | 0.00 | 0.00 | -0.14 | -93.33% | 5 | 70 | 50.00% |
| JD200702P00056000 | 2020-07-02 12:23PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 257 | 50.00% |
| JD200702P00056500 | 2020-06-30 12:55PM EDT | 56.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6 | 189 | 65.63% |
| JD200702P00057000 | 2020-07-02 12:24PM EDT | 57.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 11 | 571 | 59.38% |
| JD200702P00057500 | 2020-07-02 11:45AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 7 | 373 | 53.13% |
| JD200702P00058000 | 2020-07-02 2:56PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 61 | 768 | 51.56% |
| JD200702P00058500 | 2020-07-02 1:57PM EDT | 58.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 10 | 686 | 44.53% |
| JD200702P00059000 | 2020-07-02 3:17PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | -0.22 | -91.67% | 905 | 1,432 | 46.09% |
| JD200702P00059500 | 2020-07-02 2:28PM EDT | 59.50 | 0.02 | 0.01 | 0.03 | -0.35 | -94.59% | 37 | 265 | 38.28% |
| JD200702P00060000 | 2020-07-02 3:43PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | -0.54 | -96.43% | 1,033 | 1,667 | 27.34% |
| JD200702P00060500 | 2020-07-02 3:16PM EDT | 60.50 | 0.02 | 0.00 | 0.03 | -1.04 | -98.11% | 268 | 271 | 21.09% |
| JD200702P00061000 | 2020-07-02 3:56PM EDT | 61.00 | 0.02 | 0.02 | 0.04 | -1.19 | -98.35% | 837 | 246 | 13.09% |
| JD200702P00062000 | 2020-07-02 3:58PM EDT | 62.00 | 0.60 | 0.28 | 0.37 | -1.64 | -73.21% | 220 | 131 | 0.00% |
| JD200702P00062500 | 2020-07-02 3:52PM EDT | 62.50 | 1.15 | 0.69 | 0.84 | -1.46 | -55.94% | 14 | 19 | 0.00% |
| JD200702P00063000 | 2020-06-29 2:03PM EDT | 63.00 | 1.55 | 1.20 | 1.32 | -1.26 | -44.84% | 5 | 30 | 0.00% |
| JD200702P00063500 | 2020-07-02 3:24PM EDT | 63.50 | 1.81 | 1.74 | 1.80 | -1.69 | -48.29% | 1 | 15 | 0.00% |
| JD200702P00064000 | 2020-07-02 11:53AM EDT | 64.00 | 2.63 | 2.24 | 2.34 | -4.82 | -64.70% | 5 | 10 | 0.00% |
| JD200702P00065000 | 2020-06-25 9:48AM EDT | 65.00 | 5.03 | 3.15 | 3.30 | 0.00 | - | 1 | 9 | 0.00% |
| JD200702P00066000 | 2020-06-23 3:15PM EDT | 66.00 | 6.07 | 4.15 | 4.30 | 0.00 | - | 10 | 6 | 0.00% |
| JD200702P00067000 | 2020-06-22 11:08AM EDT | 67.00 | 9.10 | 5.15 | 5.30 | 0.00 | - | 2 | 2 | 0.00% |
| JD200702P00068000 | 2020-06-25 9:30AM EDT | 68.00 | 8.10 | 6.15 | 6.25 | 0.00 | - | - | 0 | 0.00% |
| JD200702P00070000 | 2020-06-26 9:50AM EDT | 70.00 | 10.05 | 8.15 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| JD200702P00075000 | 2020-07-01 12:45PM EDT | 75.00 | 15.00 | 13.15 | 13.35 | 0.00 | - | 7 | 7 | 0.00% |
© 2020 Verizon Media. All rights reserved.