UK markets closed
NIKKEI 225
31,872.52 -499.38 (-1.54%) HANG SENG
17,373.03 -238.84 (-1.36%) CRUDE OIL
91.73 -1.95 (-2.08%) GOLD FUTURES
1,882.10 -8.80 (-0.47%) DOW
33,628.21 +77.94 (+0.23%) Bitcoin GBP
22,054.09 +529.07 (+2.46%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:30.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230929C00030000 | 2023-09-28 2:18PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 533 | 1,467 | 42.97% |
| JD231006C00030000 | 2023-09-28 2:32PM EDT | 2023-10-06 | 0.17 | 0.15 | 0.16 | -0.12 | -41.38% | 644 | 1,461 | 35.74% |
| JD231013C00030000 | 2023-09-28 2:36PM EDT | 2023-10-13 | 0.36 | 0.36 | 0.37 | -0.15 | -29.41% | 1,930 | 61 | 38.38% |
| JD231020C00030000 | 2023-09-28 2:35PM EDT | 2023-10-20 | 0.55 | 0.54 | 0.56 | -0.17 | -23.61% | 1,245 | 5,751 | 39.65% |
| JD231027C00030000 | 2023-09-28 1:56PM EDT | 2023-10-27 | 0.70 | 0.70 | 0.73 | -0.14 | -16.67% | 105 | 110 | 40.43% |
| JD231103C00030000 | 2023-09-28 12:48PM EDT | 2023-11-03 | 0.85 | 0.82 | 0.89 | -0.24 | -22.02% | 256 | 234 | 41.11% |
| JD231117C00030000 | 2023-09-28 2:08PM EDT | 2023-11-17 | 1.30 | 1.34 | 1.34 | -0.24 | -15.58% | 1,168 | 5,252 | 46.00% |
| JD231215C00030000 | 2023-09-28 2:33PM EDT | 2023-12-15 | 1.84 | 1.79 | 1.82 | -0.16 | -8.00% | 831 | 5,038 | 46.17% |
| JD240119C00030000 | 2023-09-28 1:25PM EDT | 2024-01-19 | 2.21 | 2.26 | 2.27 | -0.24 | -9.80% | 34 | 1,652 | 45.56% |
| JD240315C00030000 | 2023-09-28 2:16PM EDT | 2024-03-15 | 3.00 | 2.96 | 3.05 | -0.15 | -4.76% | 78 | 2,445 | 47.36% |
| JD240621C00030000 | 2023-09-28 12:59PM EDT | 2024-06-21 | 3.69 | 3.70 | 3.85 | -0.21 | -5.38% | 33 | 1,303 | 45.94% |
| JD240920C00030000 | 2023-09-28 1:17PM EDT | 2024-09-20 | 4.45 | 4.45 | 4.60 | -0.24 | -5.12% | 51 | 274 | 46.36% |
| JD250117C00030000 | 2023-09-28 10:32AM EDT | 2025-01-17 | 5.30 | 5.50 | 5.60 | -0.50 | -8.62% | 26 | 772 | 47.95% |
| JD250620C00030000 | 2023-09-28 10:57AM EDT | 2025-06-20 | 6.24 | 6.35 | 6.55 | -0.36 | -5.45% | 1 | 19 | 48.19% |
| JD251219C00030000 | 2023-09-28 1:51PM EDT | 2025-12-19 | 7.70 | 7.40 | 7.70 | -0.29 | -3.63% | 22 | 215 | 49.49% |
| JD260116C00030000 | 2023-09-28 12:20PM EDT | 2026-01-16 | 7.50 | 7.55 | 8.05 | -0.41 | -5.18% | 3 | 200 | 50.78% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230929P00030000 | 2023-09-28 2:16PM EDT | 2023-09-29 | 1.51 | 1.52 | 1.55 | +0.39 | +34.82% | 222 | 1,123 | 51.56% |
| JD231006P00030000 | 2023-09-28 2:05PM EDT | 2023-10-06 | 1.72 | 1.62 | 1.69 | +0.29 | +20.28% | 20 | 535 | 37.79% |
| JD231013P00030000 | 2023-09-28 12:41PM EDT | 2023-10-13 | 1.83 | 1.76 | 1.80 | +0.34 | +22.82% | 30 | 351 | 34.47% |
| JD231020P00030000 | 2023-09-28 2:16PM EDT | 2023-10-20 | 1.94 | 1.97 | 2.00 | +0.27 | +16.17% | 301 | 12,085 | 37.11% |
| JD231027P00030000 | 2023-09-28 12:29PM EDT | 2023-10-27 | 2.10 | 2.05 | 2.08 | +0.18 | +9.37% | 10 | 89 | 35.25% |
| JD231103P00030000 | 2023-09-28 12:49PM EDT | 2023-11-03 | 2.26 | 2.17 | 2.27 | +0.30 | +15.31% | 4 | 42 | 37.45% |
| JD231117P00030000 | 2023-09-28 2:18PM EDT | 2023-11-17 | 2.60 | 2.61 | 2.64 | +0.25 | +10.64% | 5,893 | 7,081 | 41.07% |
| JD231215P00030000 | 2023-09-28 2:34PM EDT | 2023-12-15 | 2.96 | 2.98 | 3.05 | +0.23 | +8.42% | 146 | 25,612 | 40.92% |
| JD240119P00030000 | 2023-09-28 10:16AM EDT | 2024-01-19 | 3.45 | 3.25 | 3.30 | +0.45 | +15.00% | 176 | 12,749 | 38.04% |
| JD240315P00030000 | 2023-09-27 12:25PM EDT | 2024-03-15 | 3.62 | 3.75 | 3.85 | 0.00 | - | 1,618 | 16,955 | 38.28% |
| JD240621P00030000 | 2023-09-28 2:14PM EDT | 2024-06-21 | 4.70 | 4.65 | 4.80 | +0.21 | +4.68% | 33 | 9,736 | 40.26% |
| JD240920P00030000 | 2023-09-28 12:17PM EDT | 2024-09-20 | 5.25 | 5.15 | 5.25 | +0.26 | +5.21% | 158 | 192 | 38.78% |
| JD250117P00030000 | 2023-09-28 12:13PM EDT | 2025-01-17 | 5.80 | 5.75 | 5.85 | +0.30 | +5.45% | 49 | 6,306 | 38.23% |
| JD250620P00030000 | 2023-09-25 12:25PM EDT | 2025-06-20 | 6.00 | 6.40 | 6.65 | 0.00 | - | 27 | 604 | 38.65% |
| JD251219P00030000 | 2023-09-27 10:10AM EDT | 2025-12-19 | 7.15 | 6.95 | 7.35 | 0.00 | - | 11 | 501 | 38.26% |
| JD260116P00030000 | 2023-09-21 12:09PM EDT | 2026-01-16 | 6.64 | 6.35 | 7.45 | 0.00 | - | 300 | 313 | 38.21% |
© 2023 Yahoo. All rights reserved.
