JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230609C00024000 | 2023-05-31 9:46AM EDT | 24.00 | 8.05 | 11.40 | 11.50 | 0.00 | - | 1 | 23 | 134.38% |
| JD230609C00026000 | 2023-05-31 9:34AM EDT | 26.00 | 6.00 | 9.40 | 9.60 | 0.00 | - | 13 | 15 | 132.81% |
| JD230609C00027000 | 2023-06-02 9:44AM EDT | 27.00 | 8.85 | 8.40 | 8.55 | +0.75 | +9.26% | 1 | 152 | 110.16% |
| JD230609C00028000 | 2023-05-31 12:18PM EDT | 28.00 | 4.10 | 7.40 | 7.55 | 0.00 | - | 1 | 2 | 97.66% |
| JD230609C00029000 | 2023-06-02 10:27AM EDT | 29.00 | 6.95 | 6.40 | 6.60 | +3.90 | +127.87% | 2 | 8 | 92.19% |
| JD230609C00030000 | 2023-06-02 1:19PM EDT | 30.00 | 5.75 | 5.40 | 5.55 | +1.65 | +40.24% | 5 | 111 | 72.66% |
| JD230609C00030500 | 2023-06-02 2:44PM EDT | 30.50 | 5.04 | 4.85 | 5.05 | +1.54 | +44.00% | 1 | 5 | 57.81% |
| JD230609C00031000 | 2023-06-01 3:00PM EDT | 31.00 | 3.88 | 4.35 | 4.55 | 0.00 | - | 2 | 63 | 52.34% |
| JD230609C00031500 | 2023-06-02 10:18AM EDT | 31.50 | 4.20 | 3.95 | 4.05 | +0.35 | +9.09% | 2 | 125 | 59.77% |
| JD230609C00032000 | 2023-06-02 3:52PM EDT | 32.00 | 3.55 | 3.45 | 3.55 | +0.54 | +17.94% | 113 | 315 | 53.52% |
| JD230609C00032500 | 2023-06-02 3:50PM EDT | 32.50 | 3.03 | 3.00 | 3.10 | +0.28 | +10.18% | 107 | 580 | 54.10% |
| JD230609C00033000 | 2023-06-02 3:52PM EDT | 33.00 | 2.62 | 2.53 | 2.65 | +0.73 | +38.62% | 559 | 569 | 51.17% |
| JD230609C00033500 | 2023-06-02 2:51PM EDT | 33.50 | 2.16 | 2.10 | 2.17 | +0.63 | +41.18% | 16 | 127 | 50.59% |
| JD230609C00034000 | 2023-06-02 1:29PM EDT | 34.00 | 2.00 | 1.70 | 1.76 | +0.59 | +41.84% | 41 | 536 | 48.63% |
| JD230609C00034500 | 2023-06-02 3:19PM EDT | 34.50 | 1.44 | 1.34 | 1.40 | +0.43 | +42.57% | 335 | 328 | 47.85% |
| JD230609C00035000 | 2023-06-02 3:58PM EDT | 35.00 | 1.05 | 1.05 | 1.08 | +0.32 | +43.84% | 1,156 | 1,655 | 47.07% |
| JD230609C00035500 | 2023-06-02 3:53PM EDT | 35.50 | 0.84 | 0.81 | 0.83 | +0.26 | +44.83% | 248 | 349 | 47.66% |
| JD230609C00036000 | 2023-06-02 3:58PM EDT | 36.00 | 0.62 | 0.60 | 0.62 | +0.19 | +44.19% | 797 | 887 | 47.95% |
| JD230609C00036500 | 2023-06-02 3:55PM EDT | 36.50 | 0.47 | 0.44 | 0.47 | +0.03 | +6.82% | 2,075 | 664 | 49.22% |
| JD230609C00037000 | 2023-06-02 3:57PM EDT | 37.00 | 0.34 | 0.32 | 0.36 | +0.09 | +36.00% | 414 | 563 | 50.98% |
| JD230609C00037500 | 2023-06-02 3:59PM EDT | 37.50 | 0.24 | 0.24 | 0.27 | +0.02 | +9.09% | 1,678 | 825 | 51.17% |
| JD230609C00038000 | 2023-06-02 3:59PM EDT | 38.00 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 605 | 489 | 52.54% |
| JD230609C00038500 | 2023-06-02 3:52PM EDT | 38.50 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 663 | 157 | 54.10% |
| JD230609C00039000 | 2023-06-02 3:54PM EDT | 39.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 183 | 252 | 56.25% |
| JD230609C00039500 | 2023-06-02 11:10AM EDT | 39.50 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 3 | 161 | 57.42% |
| JD230609C00040000 | 2023-06-02 3:57PM EDT | 40.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 410 | 2,843 | 60.55% |
| JD230609C00040500 | 2023-06-02 11:07AM EDT | 40.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 72 | 53 | 61.33% |
| JD230609C00041000 | 2023-06-02 1:06PM EDT | 41.00 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 25 | 180 | 60.94% |
| JD230609C00042000 | 2023-06-02 12:58PM EDT | 42.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 44 | 304 | 67.19% |
| JD230609C00043000 | 2023-06-02 2:14PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 571 | 306 | 72.66% |
| JD230609C00044000 | 2023-06-02 2:08PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 12 | 282 | 77.34% |
| JD230609C00045000 | 2023-06-02 3:18PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 71 | 84.38% |
| JD230609C00046000 | 2023-06-01 11:49AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 113 | 87.50% |
| JD230609C00047000 | 2023-06-01 2:51PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 89.06% |
| JD230609C00048000 | 2023-05-31 2:18PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 96 | 93.75% |
| JD230609C00050000 | 2023-05-23 11:36AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 156 | 106.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230609P00024000 | 2023-05-24 9:51AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 128.13% |
| JD230609P00025000 | 2023-05-26 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 117.19% |
| JD230609P00026000 | 2023-06-02 11:36AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 16 | 104.69% |
| JD230609P00027000 | 2023-06-01 9:31AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 16 | 93.75% |
| JD230609P00028000 | 2023-06-02 2:33PM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 2 | 23 | 85.94% |
| JD230609P00029000 | 2023-06-01 1:30PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 136 | 71.88% |
| JD230609P00029500 | 2023-06-02 2:33PM EDT | 29.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 78 | 68.75% |
| JD230609P00030000 | 2023-06-02 3:12PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 1,479 | 65.63% |
| JD230609P00030500 | 2023-06-02 3:38PM EDT | 30.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 182 | 349 | 60.16% |
| JD230609P00031000 | 2023-06-02 2:58PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 16 | 565 | 57.81% |
| JD230609P00031500 | 2023-06-02 3:57PM EDT | 31.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 129 | 256 | 54.69% |
| JD230609P00032000 | 2023-06-02 3:46PM EDT | 32.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 562 | 450 | 52.73% |
| JD230609P00032500 | 2023-06-02 3:48PM EDT | 32.50 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 385 | 647 | 50.00% |
| JD230609P00033000 | 2023-06-02 3:46PM EDT | 33.00 | 0.12 | 0.12 | 0.13 | -0.16 | -57.14% | 98 | 339 | 48.05% |
| JD230609P00033500 | 2023-06-02 3:18PM EDT | 33.50 | 0.17 | 0.17 | 0.20 | -0.25 | -59.52% | 32 | 137 | 47.27% |
| JD230609P00034000 | 2023-06-02 3:57PM EDT | 34.00 | 0.27 | 0.27 | 0.28 | -0.35 | -56.45% | 893 | 250 | 45.12% |
| JD230609P00034500 | 2023-06-02 3:52PM EDT | 34.50 | 0.42 | 0.41 | 0.43 | -0.44 | -51.16% | 408 | 216 | 45.41% |
| JD230609P00035000 | 2023-06-02 3:53PM EDT | 35.00 | 0.61 | 0.59 | 0.62 | -0.55 | -47.41% | 1,572 | 481 | 45.31% |
| JD230609P00035500 | 2023-06-02 3:59PM EDT | 35.50 | 0.85 | 0.85 | 0.87 | -0.40 | -32.00% | 189 | 55 | 46.00% |
| JD230609P00036000 | 2023-06-02 3:54PM EDT | 36.00 | 1.15 | 1.14 | 1.17 | -0.54 | -31.95% | 211 | 230 | 46.78% |
| JD230609P00036500 | 2023-06-02 3:53PM EDT | 36.50 | 1.49 | 1.48 | 1.53 | -1.49 | -50.00% | 28 | 13 | 48.63% |
| JD230609P00037000 | 2023-06-02 11:04AM EDT | 37.00 | 1.82 | 1.86 | 1.92 | -0.80 | -30.53% | 8 | 135 | 50.39% |
| JD230609P00037500 | 2023-06-01 2:14PM EDT | 37.50 | 2.53 | 2.27 | 2.34 | 0.00 | - | 5 | 38 | 52.34% |
| JD230609P00038000 | 2023-06-02 10:13AM EDT | 38.00 | 2.56 | 2.68 | 2.81 | -0.69 | -21.23% | 4 | 132 | 51.07% |
| JD230609P00039000 | 2023-06-01 10:19AM EDT | 39.00 | 5.14 | 3.60 | 3.80 | 0.00 | - | 1 | 33 | 58.20% |
| JD230609P00039500 | 2023-05-26 9:34AM EDT | 39.50 | 6.95 | 4.05 | 4.20 | 0.00 | - | 3 | 0 | 52.34% |
| JD230609P00040000 | 2023-06-01 1:40PM EDT | 40.00 | 4.92 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 57.03% |
| JD230609P00040500 | 2023-05-26 9:38AM EDT | 40.50 | 7.85 | 5.05 | 5.20 | 0.00 | - | 1 | 0 | 61.33% |
| JD230609P00041000 | 2023-06-02 10:52AM EDT | 41.00 | 5.37 | 5.55 | 5.65 | -3.81 | -41.50% | 1 | 1 | 59.38% |
| JD230609P00042000 | 2023-05-24 10:50AM EDT | 42.00 | 8.44 | 6.45 | 6.65 | 0.00 | - | 2 | 0 | 80.08% |
| JD230609P00043000 | 2023-05-17 3:33PM EDT | 43.00 | 5.75 | 7.50 | 7.65 | 0.00 | - | - | 0 | 59.38% |
| JD230609P00044000 | 2023-05-25 10:30AM EDT | 44.00 | 11.10 | 8.50 | 8.65 | 0.00 | - | 56 | 0 | 65.63% |
| JD230609P00045000 | 2023-05-16 12:33PM EDT | 45.00 | 7.17 | 9.50 | 9.65 | 0.00 | - | 8 | 0 | 71.88% |
| JD230609P00047000 | 2023-05-22 10:11AM EDT | 47.00 | 10.77 | 11.50 | 11.65 | 0.00 | - | 1 | 0 | 81.25% |
| JD230609P00050000 | 2023-05-04 12:26PM EDT | 50.00 | 14.20 | 14.50 | 14.65 | 0.00 | - | - | 0 | 96.88% |
© 2023 Yahoo. All rights reserved.