UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +1.86 (+2.75%) GOLD FUTURES
1,942.90 -39.90 (-2.01%) DOW
32,560.60 +316.02 (+0.98%) Bitcoin GBP
22,997.22 +169.49 (+0.74%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230324C00035000 | 2023-03-21 10:58AM EDT | 2023-03-24 | 3.90 | 4.45 | 4.65 | +0.15 | +4.00% | 1 | 10 | 53.13% |
| JD230331C00035000 | 2023-03-20 11:13AM EDT | 2023-03-31 | 4.40 | 4.65 | 4.80 | 0.00 | - | 6 | 21 | 56.25% |
| JD230406C00035000 | 2023-03-14 11:48AM EDT | 2023-04-06 | 5.80 | 4.60 | 4.95 | 0.00 | - | 21 | 47 | 58.20% |
| JD230414C00035000 | 2023-03-21 2:46PM EDT | 2023-04-14 | 4.90 | 4.75 | 4.90 | +0.03 | +0.62% | 10 | 3 | 45.80% |
| JD230421C00035000 | 2023-03-21 2:25PM EDT | 2023-04-21 | 4.85 | 4.90 | 5.00 | +0.55 | +12.79% | 12 | 3,273 | 44.19% |
| JD230428C00035000 | 2023-03-16 2:43PM EDT | 2023-04-28 | 5.55 | 5.00 | 5.15 | 0.00 | - | - | 3 | 44.58% |
| JD230519C00035000 | 2023-03-21 10:15AM EDT | 2023-05-19 | 5.36 | 5.60 | 5.75 | +0.15 | +2.88% | 2 | 209 | 48.88% |
| JD230616C00035000 | 2023-03-21 3:40PM EDT | 2023-06-16 | 6.30 | 6.15 | 6.35 | +0.55 | +9.57% | 52 | 1,101 | 50.00% |
| JD230915C00035000 | 2023-03-20 9:32AM EDT | 2023-09-15 | 6.65 | 7.75 | 7.90 | 0.00 | - | 1 | 401 | 50.68% |
| JD240119C00035000 | 2023-03-17 11:43AM EDT | 2024-01-19 | 9.00 | 8.70 | 9.65 | 0.00 | - | 1 | 146 | 53.20% |
| JD240621C00035000 | 2023-03-17 3:51PM EDT | 2024-06-21 | 10.27 | 9.95 | 11.35 | 0.00 | - | 1 | 3 | 54.24% |
| JD250117C00035000 | 2023-03-21 2:41PM EDT | 2025-01-17 | 12.64 | 12.10 | 12.80 | +0.34 | +2.76% | 5 | 37 | 50.79% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230324P00035000 | 2023-03-21 3:04PM EDT | 2023-03-24 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 24 | 571 | 66.02% |
| JD230331P00035000 | 2023-03-21 3:25PM EDT | 2023-03-31 | 0.17 | 0.17 | 0.19 | -0.17 | -50.00% | 41 | 216 | 55.86% |
| JD230406P00035000 | 2023-03-21 12:41PM EDT | 2023-04-06 | 0.41 | 0.34 | 0.38 | -0.16 | -28.07% | 18 | 87 | 55.57% |
| JD230414P00035000 | 2023-03-21 10:07AM EDT | 2023-04-14 | 0.61 | 0.49 | 0.56 | -0.32 | -34.41% | 101 | 127 | 52.54% |
| JD230421P00035000 | 2023-03-21 3:54PM EDT | 2023-04-21 | 0.68 | 0.66 | 0.70 | -0.30 | -30.61% | 2,125 | 5,451 | 51.47% |
| JD230428P00035000 | 2023-03-21 11:04AM EDT | 2023-04-28 | 1.01 | 0.80 | 0.89 | -0.16 | -13.68% | 43 | 66 | 51.17% |
| JD230519P00035000 | 2023-03-21 10:41AM EDT | 2023-05-19 | 1.69 | 1.43 | 1.47 | -0.16 | -8.65% | 47 | 528 | 53.66% |
| JD230616P00035000 | 2023-03-21 3:43PM EDT | 2023-06-16 | 1.88 | 1.88 | 1.92 | -0.42 | -18.26% | 74 | 10,457 | 51.42% |
| JD230915P00035000 | 2023-03-21 2:48PM EDT | 2023-09-15 | 3.10 | 3.00 | 3.10 | -0.35 | -10.14% | 2 | 5,019 | 48.78% |
| JD240119P00035000 | 2023-03-21 11:13AM EDT | 2024-01-19 | 4.35 | 4.05 | 4.25 | -0.20 | -4.40% | 1 | 3,548 | 46.47% |
| JD240621P00035000 | 2023-03-16 2:13PM EDT | 2024-06-21 | 5.53 | 5.35 | 5.60 | 0.00 | - | 1 | 52 | 46.51% |
| JD250117P00035000 | 2023-03-20 12:07PM EDT | 2025-01-17 | 6.95 | 6.40 | 6.75 | 0.00 | - | 1 | 392 | 44.63% |
© 2023 Yahoo. All rights reserved.
