JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231215C00012500 | 2023-11-17 9:41AM EST | 12.50 | 15.05 | 13.40 | 14.10 | 0.00 | - | 1 | 3 | 321.09% |
| JD231215C00015000 | 2023-12-06 12:45PM EST | 15.00 | 11.69 | 11.35 | 11.65 | 0.00 | - | 5 | 12 | 206.25% |
| JD231215C00017500 | 2023-12-07 3:47PM EST | 17.50 | 9.30 | 8.40 | 9.00 | -0.10 | -1.06% | 1 | 67 | 156.25% |
| JD231215C00018000 | 2023-11-30 9:40AM EST | 18.00 | 9.05 | 8.35 | 8.50 | 0.00 | - | - | 4 | 146.88% |
| JD231215C00019000 | 2023-11-27 10:15AM EST | 19.00 | 9.70 | 7.30 | 7.50 | 0.00 | - | - | 3 | 128.91% |
| JD231215C00020000 | 2023-11-30 10:10AM EST | 20.00 | 7.45 | 6.30 | 6.50 | 0.00 | - | 1 | 65 | 111.72% |
| JD231215C00020500 | 2023-12-06 2:34PM EST | 20.50 | 6.25 | 5.75 | 6.00 | 0.00 | - | 10 | 10 | 103.13% |
| JD231215C00021000 | 2023-12-07 9:35AM EST | 21.00 | 5.95 | 5.65 | 6.05 | 0.00 | - | - | - | 159.96% |
| JD231215C00021500 | 2023-12-07 9:35AM EST | 21.50 | 5.45 | 5.05 | 5.60 | 0.00 | - | - | - | 145.12% |
| JD231215C00022500 | 2023-12-08 2:41PM EST | 22.50 | 4.03 | 3.75 | 4.05 | -0.42 | -9.44% | 1 | 210 | 82.81% |
| JD231215C00023000 | 2023-11-22 11:28AM EST | 23.00 | 5.41 | 3.30 | 3.55 | 0.00 | - | - | 1 | 73.83% |
| JD231215C00024000 | 2023-12-07 1:44PM EST | 24.00 | 3.05 | 2.46 | 2.70 | 0.00 | - | 50 | 211 | 60.74% |
| JD231215C00024500 | 2023-12-05 9:40AM EST | 24.50 | 2.10 | 1.96 | 2.11 | +0.26 | +14.13% | 4 | 12 | 55.08% |
| JD231215C00025000 | 2023-12-08 3:52PM EST | 25.00 | 1.59 | 1.56 | 1.60 | -0.41 | -20.50% | 99 | 4,518 | 43.95% |
| JD231215C00025500 | 2023-12-08 3:58PM EST | 25.50 | 1.18 | 1.14 | 1.19 | -0.32 | -21.33% | 404 | 359 | 41.80% |
| JD231215C00026000 | 2023-12-08 3:59PM EST | 26.00 | 0.80 | 0.80 | 0.83 | -0.37 | -31.62% | 1,620 | 1,171 | 39.84% |
| JD231215C00026500 | 2023-12-08 3:47PM EST | 26.50 | 0.53 | 0.53 | 0.56 | -0.31 | -36.90% | 343 | 1,129 | 40.04% |
| JD231215C00027000 | 2023-12-08 3:59PM EST | 27.00 | 0.34 | 0.31 | 0.34 | -0.24 | -41.38% | 1,745 | 1,528 | 38.87% |
| JD231215C00027500 | 2023-12-08 3:59PM EST | 27.50 | 0.21 | 0.19 | 0.21 | -0.19 | -47.50% | 5,007 | 11,467 | 39.84% |
| JD231215C00028000 | 2023-12-08 3:59PM EST | 28.00 | 0.13 | 0.13 | 0.14 | -0.11 | -45.83% | 1,364 | 1,518 | 42.38% |
| JD231215C00028500 | 2023-12-08 3:59PM EST | 28.50 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 242 | 2,610 | 44.14% |
| JD231215C00029000 | 2023-12-08 3:43PM EST | 29.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 462 | 2,352 | 46.09% |
| JD231215C00029500 | 2023-12-08 12:21PM EST | 29.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 7 | 719 | 48.44% |
| JD231215C00030000 | 2023-12-08 3:48PM EST | 30.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,025 | 16,555 | 51.17% |
| JD231215C00030500 | 2023-12-07 12:08PM EST | 30.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 40 | 204 | 56.25% |
| JD231215C00031000 | 2023-12-07 11:24AM EST | 31.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 461 | 59.38% |
| JD231215C00031500 | 2023-12-07 12:27PM EST | 31.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 64.84% |
| JD231215C00032000 | 2023-12-06 3:36PM EST | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 320 | 64.06% |
| JD231215C00032500 | 2023-12-07 2:08PM EST | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 15,135 | 68.75% |
| JD231215C00033000 | 2023-12-06 3:35PM EST | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 20 | 76.56% |
| JD231215C00034000 | 2023-12-06 3:36PM EST | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 27 | 38 | 84.38% |
| JD231215C00035000 | 2023-12-06 3:36PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 22,852 | 78.13% |
| JD231215C00036000 | 2023-11-20 9:59AM EST | 36.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 52 | 100.00% |
| JD231215C00037000 | 2023-12-06 3:50PM EST | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 27 | 27 | 107.81% |
| JD231215C00037500 | 2023-12-08 3:29PM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,545 | 93.75% |
| JD231215C00040000 | 2023-12-05 3:17PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,963 | 109.38% |
| JD231215C00042500 | 2023-12-04 12:07PM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,112 | 125.00% |
| JD231215C00045000 | 2023-12-08 10:07AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 16,603 | 137.50% |
| JD231215C00047500 | 2023-11-14 9:56AM EST | 47.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 17,325 | 171.88% |
| JD231215C00050000 | 2023-11-21 1:08PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,149 | 162.50% |
| JD231215C00055000 | 2023-11-29 1:52PM EST | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 4,281 | 209.38% |
| JD231215C00060000 | 2023-11-17 1:05PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,042 | 200.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231215P00012500 | 2023-11-15 3:49PM EST | 12.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 234.38% |
| JD231215P00015000 | 2023-11-16 12:52PM EST | 15.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 105 | 181.25% |
| JD231215P00017500 | 2023-11-28 9:57AM EST | 17.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 24 | 288 | 135.94% |
| JD231215P00020000 | 2023-11-30 3:28PM EST | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 2,513 | 96.88% |
| JD231215P00021000 | 2023-12-05 1:01PM EST | 21.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 81.25% |
| JD231215P00022500 | 2023-12-08 11:49AM EST | 22.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 1,498 | 57.81% |
| JD231215P00023000 | 2023-12-05 2:00PM EST | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 27 | 55.47% |
| JD231215P00023500 | 2023-12-06 12:22PM EST | 23.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 17 | 63 | 52.73% |
| JD231215P00024000 | 2023-12-08 12:32PM EST | 24.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 14 | 304 | 44.92% |
| JD231215P00024500 | 2023-12-08 3:55PM EST | 24.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 33 | 1,216 | 41.02% |
| JD231215P00025000 | 2023-12-08 3:58PM EST | 25.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 20 | 10,785 | 38.28% |
| JD231215P00025500 | 2023-12-08 3:59PM EST | 25.50 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 66 | 210 | 37.31% |
| JD231215P00026000 | 2023-12-08 3:59PM EST | 26.00 | 0.35 | 0.33 | 0.35 | +0.12 | +52.17% | 253 | 2,258 | 37.70% |
| JD231215P00026500 | 2023-12-08 3:51PM EST | 26.50 | 0.54 | 0.55 | 0.58 | +0.11 | +25.58% | 396 | 1,535 | 37.89% |
| JD231215P00027000 | 2023-12-08 3:56PM EST | 27.00 | 0.85 | 0.84 | 0.88 | +0.18 | +26.87% | 63 | 1,589 | 38.09% |
| JD231215P00027500 | 2023-12-08 3:32PM EST | 27.50 | 1.17 | 1.21 | 1.26 | +0.20 | +20.62% | 75 | 13,185 | 39.84% |
| JD231215P00028000 | 2023-12-08 3:54PM EST | 28.00 | 1.66 | 1.63 | 1.68 | +0.44 | +36.07% | 52 | 1,907 | 41.21% |
| JD231215P00028500 | 2023-12-08 11:50AM EST | 28.50 | 1.94 | 2.08 | 2.21 | +0.35 | +22.01% | 30 | 1,870 | 52.73% |
| JD231215P00029000 | 2023-12-07 11:55AM EST | 29.00 | 2.20 | 2.55 | 2.84 | +0.13 | +6.28% | 2 | 1,042 | 58.79% |
| JD231215P00029500 | 2023-12-07 10:02AM EST | 29.50 | 2.67 | 3.00 | 3.15 | 0.00 | - | 10 | 21 | 59.57% |
| JD231215P00030000 | 2023-12-08 3:13PM EST | 30.00 | 3.50 | 3.40 | 3.65 | +0.38 | +12.18% | 55 | 20,817 | 66.02% |
| JD231215P00031000 | 2023-12-06 11:22AM EST | 31.00 | 4.35 | 4.50 | 4.65 | 0.00 | - | 7 | 14 | 60.16% |
| JD231215P00031500 | 2023-12-04 12:06PM EST | 31.50 | 4.75 | 5.00 | 5.10 | 0.00 | - | - | 0 | 73.05% |
| JD231215P00032000 | 2023-12-04 1:21PM EST | 32.00 | 5.40 | 5.50 | 5.75 | 0.00 | - | 8 | 0 | 84.77% |
| JD231215P00032500 | 2023-12-07 3:10PM EST | 32.50 | 5.60 | 6.00 | 6.15 | 0.00 | - | 1,962 | 3,043 | 74.22% |
| JD231215P00033000 | 2023-11-28 3:09PM EST | 33.00 | 4.88 | 6.50 | 6.60 | 0.00 | - | - | 0 | 50.00% |
| JD231215P00034000 | 2023-12-01 10:00AM EST | 34.00 | 7.25 | 7.50 | 7.60 | 0.00 | - | 7 | 0 | 50.00% |
| JD231215P00035000 | 2023-12-08 2:34PM EST | 35.00 | 8.40 | 8.50 | 8.60 | +0.30 | +3.70% | 1,680 | 2,200 | 50.00% |
| JD231215P00036000 | 2023-12-04 9:43AM EST | 36.00 | 9.30 | 9.50 | 9.60 | 0.00 | - | - | 0 | 50.00% |
| JD231215P00037500 | 2023-11-30 9:47AM EST | 37.50 | 10.45 | 11.00 | 11.10 | 0.00 | - | 4 | 0 | 50.00% |
| JD231215P00038000 | 2023-12-04 9:44AM EST | 38.00 | 11.35 | 11.50 | 11.60 | 0.00 | - | - | 0 | 50.00% |
| JD231215P00040000 | 2023-11-16 9:32AM EST | 40.00 | 12.90 | 13.50 | 13.60 | 0.00 | - | 1 | 0 | 50.00% |
| JD231215P00042500 | 2023-11-14 2:39PM EST | 42.50 | 15.95 | 16.00 | 16.25 | 0.00 | - | 10 | 10 | 174.22% |
| JD231215P00045000 | 2023-11-28 11:14AM EST | 45.00 | 17.00 | 18.20 | 18.85 | 0.00 | - | 15 | 0 | 246.48% |
| JD231215P00047500 | 2023-11-15 3:37PM EST | 47.50 | 18.75 | 20.80 | 21.25 | 0.00 | - | 10 | 0 | 244.14% |
| JD231215P00050000 | 2023-11-17 3:16PM EST | 50.00 | 22.42 | 23.15 | 23.80 | 0.00 | - | 4 | 1 | 271.48% |
| JD231215P00055000 | 2023-11-30 10:07AM EST | 55.00 | 27.60 | 28.35 | 29.00 | 0.00 | - | 2 | 2 | 267.19% |
| JD231215P00060000 | 2023-10-05 11:40AM EST | 60.00 | 31.48 | 32.95 | 33.20 | 0.00 | - | 26 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.