JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230602C00026000 | 2023-05-24 11:31AM EDT | 26.00 | 8.00 | 7.05 | 7.20 | +8.00 | - | - | 1 | 91.41% |
| JD230602C00027000 | 2023-05-24 10:24AM EDT | 27.00 | 6.90 | 6.05 | 6.20 | 0.00 | - | 10 | 12 | 78.91% |
| JD230602C00028000 | 2023-05-18 2:39PM EDT | 28.00 | 7.80 | 5.10 | 5.20 | 0.00 | - | 1 | 1 | 75.39% |
| JD230602C00029000 | 2023-05-17 9:47AM EDT | 29.00 | 7.75 | 4.10 | 4.30 | 0.00 | - | 1 | 2 | 72.27% |
| JD230602C00029500 | 2023-05-26 10:16AM EDT | 29.50 | 3.50 | 3.65 | 3.75 | +3.50 | - | 1 | 31 | 65.23% |
| JD230602C00030000 | 2023-05-26 3:02PM EDT | 30.00 | 3.25 | 3.15 | 3.25 | +0.65 | +25.00% | 638 | 240 | 57.81% |
| JD230602C00030500 | 2023-05-26 3:51PM EDT | 30.50 | 2.68 | 2.70 | 2.80 | +2.68 | - | 1 | 46 | 56.64% |
| JD230602C00031000 | 2023-05-26 3:59PM EDT | 31.00 | 2.29 | 2.25 | 2.30 | +0.38 | +19.90% | 19 | 14 | 51.17% |
| JD230602C00031500 | 2023-05-25 3:59PM EDT | 31.50 | 1.48 | 1.81 | 1.88 | 0.00 | - | 121 | 114 | 51.56% |
| JD230602C00032000 | 2023-05-26 3:05PM EDT | 32.00 | 1.49 | 1.43 | 1.48 | +1.49 | - | 660 | 117 | 48.93% |
| JD230602C00032500 | 2023-05-26 3:58PM EDT | 32.50 | 1.11 | 1.09 | 1.12 | +0.21 | +23.33% | 356 | 137 | 46.68% |
| JD230602C00033000 | 2023-05-26 3:59PM EDT | 33.00 | 0.84 | 0.81 | 0.84 | +0.16 | +23.53% | 233 | 215 | 46.68% |
| JD230602C00033500 | 2023-05-26 3:58PM EDT | 33.50 | 0.60 | 0.58 | 0.61 | +0.10 | +20.00% | 528 | 111 | 46.68% |
| JD230602C00034000 | 2023-05-26 3:54PM EDT | 34.00 | 0.44 | 0.41 | 0.44 | +0.06 | +15.79% | 1,725 | 534 | 47.27% |
| JD230602C00034500 | 2023-05-26 3:55PM EDT | 34.50 | 0.30 | 0.29 | 0.32 | -0.01 | -3.23% | 516 | 68 | 48.63% |
| JD230602C00035000 | 2023-05-26 3:58PM EDT | 35.00 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 434 | 965 | 49.02% |
| JD230602C00035500 | 2023-05-26 3:54PM EDT | 35.50 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 131 | 670 | 50.20% |
| JD230602C00036000 | 2023-05-26 3:55PM EDT | 36.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 217 | 1,425 | 50.78% |
| JD230602C00036500 | 2023-05-26 3:56PM EDT | 36.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 51 | 303 | 52.34% |
| JD230602C00037000 | 2023-05-26 3:44PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 89 | 2,402 | 53.91% |
| JD230602C00037500 | 2023-05-26 2:26PM EDT | 37.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 51 | 798 | 56.64% |
| JD230602C00038000 | 2023-05-26 3:59PM EDT | 38.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 280 | 2,882 | 58.59% |
| JD230602C00038500 | 2023-05-26 2:24PM EDT | 38.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 15 | 54 | 59.77% |
| JD230602C00039000 | 2023-05-26 12:37PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 108 | 154 | 64.06% |
| JD230602C00039500 | 2023-05-26 10:36AM EDT | 39.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 25 | 65.63% |
| JD230602C00040000 | 2023-05-26 3:59PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 1,433 | 67.19% |
| JD230602C00040500 | 2023-05-25 3:52PM EDT | 40.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 29 | 70 | 73.44% |
| JD230602C00041000 | 2023-05-25 12:15PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 121 | 74.22% |
| JD230602C00041500 | 2023-05-26 11:48AM EDT | 41.50 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 1 | 3 | 78.13% |
| JD230602C00042000 | 2023-05-26 2:37PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 424 | 81.25% |
| JD230602C00042500 | 2023-05-24 9:44AM EDT | 42.50 | 0.04 | 0.00 | 0.02 | +0.04 | - | - | 6 | 81.25% |
| JD230602C00043000 | 2023-05-26 3:58PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 62 | 87.50% |
| JD230602C00043500 | 2023-05-22 2:34PM EDT | 43.50 | 0.06 | 0.00 | 0.02 | +0.06 | - | - | 2 | 87.50% |
| JD230602C00044000 | 2023-05-25 3:28PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 84.38% |
| JD230602C00045000 | 2023-05-26 10:55AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 96.88% |
| JD230602C00045500 | 2023-05-23 11:57AM EDT | 45.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 31 | 98.44% |
| JD230602C00046000 | 2023-05-24 11:25AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 103.13% |
| JD230602C00046500 | 2023-05-22 3:39PM EDT | 46.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 1 | 106.25% |
| JD230602C00047000 | 2023-05-15 3:01PM EDT | 47.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 40 | 43 | 107.81% |
| JD230602C00050000 | 2023-05-23 3:16PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 325 | 125.00% |
| JD230602C00055000 | 2023-05-16 12:33PM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 58 | 150.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230602P00024000 | 2023-05-11 10:11AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 109.38% |
| JD230602P00025000 | 2023-05-25 12:30PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 96.88% |
| JD230602P00026000 | 2023-05-25 12:55PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 22 | 22 | 84.38% |
| JD230602P00027000 | 2023-05-25 12:55PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 40 | 73.44% |
| JD230602P00027500 | 2023-05-26 10:27AM EDT | 27.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 1 | - | 70.31% |
| JD230602P00028000 | 2023-05-26 9:45AM EDT | 28.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 6 | 64.06% |
| JD230602P00028500 | 2023-05-26 2:37PM EDT | 28.50 | 0.03 | 0.02 | 0.03 | +0.03 | - | 6 | 0 | 60.94% |
| JD230602P00029000 | 2023-05-26 2:41PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 8 | 334 | 57.81% |
| JD230602P00029500 | 2023-05-26 1:18PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | +0.05 | - | 6 | 96 | 54.30% |
| JD230602P00030000 | 2023-05-26 3:56PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 697 | 1,084 | 51.95% |
| JD230602P00030500 | 2023-05-26 3:32PM EDT | 30.50 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 12 | 121 | 50.39% |
| JD230602P00031000 | 2023-05-26 3:58PM EDT | 31.00 | 0.14 | 0.14 | 0.15 | -0.23 | -62.16% | 124 | 293 | 48.63% |
| JD230602P00031500 | 2023-05-26 3:36PM EDT | 31.50 | 0.22 | 0.21 | 0.22 | -0.26 | -54.17% | 112 | 337 | 46.58% |
| JD230602P00032000 | 2023-05-26 3:58PM EDT | 32.00 | 0.32 | 0.31 | 0.33 | -0.37 | -53.62% | 209 | 490 | 45.41% |
| JD230602P00032500 | 2023-05-26 3:49PM EDT | 32.50 | 0.50 | 0.47 | 0.49 | -0.40 | -44.44% | 167 | 184 | 44.82% |
| JD230602P00033000 | 2023-05-26 3:59PM EDT | 33.00 | 0.69 | 0.68 | 0.70 | -0.51 | -42.50% | 402 | 387 | 44.34% |
| JD230602P00033500 | 2023-05-26 3:56PM EDT | 33.50 | 0.96 | 0.94 | 0.97 | -0.59 | -38.06% | 57 | 228 | 44.24% |
| JD230602P00034000 | 2023-05-26 3:42PM EDT | 34.00 | 1.31 | 1.28 | 1.30 | -0.56 | -29.95% | 318 | 409 | 44.73% |
| JD230602P00034500 | 2023-05-26 2:37PM EDT | 34.50 | 1.61 | 1.63 | 1.69 | -0.67 | -29.39% | 35 | 156 | 46.48% |
| JD230602P00035000 | 2023-05-26 3:42PM EDT | 35.00 | 2.11 | 2.04 | 2.15 | -0.59 | -21.85% | 179 | 1,538 | 51.56% |
| JD230602P00035500 | 2023-05-26 3:04PM EDT | 35.50 | 2.45 | 2.48 | 2.56 | -0.65 | -20.97% | 6 | 169 | 50.78% |
| JD230602P00036000 | 2023-05-26 3:55PM EDT | 36.00 | 2.99 | 2.94 | 3.05 | -0.61 | -16.94% | 30 | 1,050 | 56.25% |
| JD230602P00036500 | 2023-05-25 12:15PM EDT | 36.50 | 4.21 | 3.40 | 3.50 | 0.00 | - | 9 | 61 | 56.06% |
| JD230602P00037000 | 2023-05-26 3:29PM EDT | 37.00 | 3.91 | 3.90 | 4.00 | -0.69 | -15.00% | 22 | 492 | 53.13% |
| JD230602P00037500 | 2023-05-26 2:37PM EDT | 37.50 | 4.33 | 4.35 | 4.50 | -0.82 | -15.92% | 14 | 94 | 50.78% |
| JD230602P00038000 | 2023-05-26 3:20PM EDT | 38.00 | 4.87 | 4.85 | 4.95 | -0.68 | -12.25% | 33 | 140 | 62.50% |
| JD230602P00038500 | 2023-05-26 9:48AM EDT | 38.50 | 5.70 | 5.35 | 5.45 | +0.11 | +1.97% | 2 | 14 | 67.19% |
| JD230602P00039000 | 2023-05-26 10:22AM EDT | 39.00 | 5.90 | 5.85 | 5.95 | -0.15 | -2.48% | 4 | 33 | 71.88% |
| JD230602P00039500 | 2023-05-25 9:53AM EDT | 39.50 | 6.35 | 6.35 | 6.45 | 0.00 | - | 1 | 2 | 76.56% |
| JD230602P00040000 | 2023-05-26 1:17PM EDT | 40.00 | 6.78 | 6.85 | 6.95 | -0.77 | -10.20% | 13 | 93 | 50.00% |
| JD230602P00041000 | 2023-05-26 11:57AM EDT | 41.00 | 7.80 | 7.85 | 7.95 | -0.75 | -8.77% | 6 | 426 | 50.00% |
| JD230602P00042000 | 2023-05-26 2:26PM EDT | 42.00 | 8.90 | 8.80 | 8.95 | -0.60 | -6.32% | 29 | 87 | 97.27% |
| JD230602P00042500 | 2023-05-23 10:07AM EDT | 42.50 | 7.19 | 9.35 | 9.45 | +7.19 | - | - | 0 | 50.00% |
| JD230602P00043000 | 2023-05-25 12:26PM EDT | 43.00 | 10.60 | 9.80 | 10.00 | 0.00 | - | 1 | 1 | 50.00% |
| JD230602P00044000 | 2023-05-15 10:28AM EDT | 44.00 | 7.55 | 10.75 | 11.00 | 0.00 | - | 2 | 0 | 126.95% |
| JD230602P00044500 | 2023-05-25 9:35AM EDT | 44.50 | 11.30 | 11.30 | 11.45 | +11.30 | - | - | 0 | 116.41% |
| JD230602P00045000 | 2023-05-23 10:30AM EDT | 45.00 | 9.65 | 11.80 | 11.95 | 0.00 | - | 3 | 0 | 119.53% |
| JD230602P00046000 | 2023-05-16 2:27PM EDT | 46.00 | 8.07 | 12.80 | 12.95 | 0.00 | - | 5 | 0 | 126.56% |
| JD230602P00047000 | 2023-05-03 2:28PM EDT | 47.00 | 12.07 | 13.80 | 13.95 | 0.00 | - | 1 | 0 | 133.59% |
| JD230602P00050000 | 2023-05-16 9:38AM EDT | 50.00 | 12.50 | 16.80 | 16.95 | 0.00 | - | 2 | 0 | 152.34% |
| JD230602P00055000 | 2023-05-15 10:15AM EDT | 55.00 | 18.78 | 21.75 | 21.95 | 0.00 | - | 2 | 0 | 181.25% |
© 2023 Yahoo. All rights reserved.