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
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231006C00035000 | 2023-09-26 3:50PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 637 | 56.25% |
| JD231013C00035000 | 2023-09-29 3:24PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 200 | 50.00% |
| JD231020C00035000 | 2023-09-29 3:12PM EDT | 2023-10-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,109 | 32,231 | 47.07% |
| JD231027C00035000 | 2023-09-29 10:10AM EDT | 2023-10-27 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 48 | 972 | 42.77% |
| JD231103C00035000 | 2023-09-28 2:16PM EDT | 2023-11-03 | 0.14 | 0.13 | 0.16 | 0.00 | - | 23 | 23 | 43.36% |
| JD231117C00035000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 0.36 | 0.36 | 0.38 | +0.03 | +9.09% | 843 | 3,877 | 46.58% |
| JD231215C00035000 | 2023-09-29 3:54PM EDT | 2023-12-15 | 0.71 | 0.67 | 0.71 | +0.08 | +12.70% | 477 | 16,218 | 46.19% |
| JD240119C00035000 | 2023-09-29 3:33PM EDT | 2024-01-19 | 1.03 | 1.01 | 1.05 | +0.09 | +9.57% | 337 | 5,337 | 44.92% |
| JD240315C00035000 | 2023-09-29 3:58PM EDT | 2024-03-15 | 1.65 | 1.66 | 1.70 | +0.16 | +10.74% | 14 | 4,452 | 46.09% |
| JD240621C00035000 | 2023-09-29 2:28PM EDT | 2024-06-21 | 2.45 | 2.40 | 2.49 | +0.23 | +10.36% | 40 | 1,921 | 45.09% |
| JD240920C00035000 | 2023-09-29 2:11PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.25 | +0.35 | +12.28% | 9 | 643 | 45.72% |
| JD250117C00035000 | 2023-09-28 11:21AM EDT | 2025-01-17 | 3.82 | 4.05 | 4.20 | 0.00 | - | 8 | 1,085 | 46.80% |
| JD250620C00035000 | 2023-09-29 10:26AM EDT | 2025-06-20 | 5.00 | 5.05 | 5.20 | +0.10 | +2.04% | 3 | 8 | 47.23% |
| JD251219C00035000 | 2023-09-28 1:51PM EDT | 2025-12-19 | 6.40 | 6.20 | 6.40 | +0.28 | +4.58% | 10 | 445 | 48.54% |
| JD260116C00035000 | 2023-09-29 9:38AM EDT | 2026-01-16 | 6.50 | 5.00 | 6.55 | +0.05 | +0.78% | 4 | 71 | 48.57% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231006P00035000 | 2023-09-28 12:17PM EDT | 2023-10-06 | 5.57 | 5.80 | 5.95 | -0.98 | -14.96% | 1 | 0 | 57.81% |
| JD231013P00035000 | 2023-09-22 1:17PM EDT | 2023-10-13 | 4.50 | 5.80 | 5.90 | 0.00 | - | 1 | 7 | 50.00% |
| JD231020P00035000 | 2023-09-29 3:38PM EDT | 2023-10-20 | 5.90 | 5.80 | 5.95 | -0.60 | -9.23% | 16 | 27,387 | 48.44% |
| JD231027P00035000 | 2023-09-29 3:01PM EDT | 2023-10-27 | 5.82 | 5.80 | 5.95 | -0.28 | -4.59% | 34 | 68 | 41.60% |
| JD231103P00035000 | 2023-09-27 9:30AM EDT | 2023-11-03 | 5.90 | 5.85 | 5.95 | -0.07 | -1.17% | 30 | 97 | 37.11% |
| JD231117P00035000 | 2023-09-29 3:28PM EDT | 2023-11-17 | 5.98 | 5.95 | 6.10 | -0.58 | -8.84% | 328 | 518 | 40.23% |
| JD231215P00035000 | 2023-09-29 11:04AM EDT | 2023-12-15 | 6.37 | 6.20 | 6.30 | -0.42 | -6.19% | 9 | 13,941 | 38.57% |
| JD240119P00035000 | 2023-09-29 2:59PM EDT | 2024-01-19 | 6.39 | 6.40 | 6.50 | -0.57 | -8.19% | 95 | 12,744 | 36.52% |
| JD240315P00035000 | 2023-09-28 3:01PM EDT | 2024-03-15 | 7.31 | 6.75 | 6.90 | 0.00 | - | 100 | 3,096 | 36.35% |
| JD240621P00035000 | 2023-09-29 3:30PM EDT | 2024-06-21 | 7.60 | 7.55 | 7.75 | -0.50 | -6.17% | 26 | 4,294 | 38.60% |
| JD240920P00035000 | 2023-09-29 12:15PM EDT | 2024-09-20 | 8.10 | 7.95 | 8.15 | -0.43 | -5.04% | 1 | 9 | 37.02% |
| JD250117P00035000 | 2023-09-29 3:20PM EDT | 2025-01-17 | 8.55 | 8.50 | 8.70 | -0.20 | -2.29% | 3 | 6,846 | 36.38% |
| JD250620P00035000 | 2023-09-22 2:42PM EDT | 2025-06-20 | 8.60 | 8.95 | 9.45 | 0.00 | - | 1 | 5 | 36.62% |
| JD251219P00035000 | 2023-09-26 3:03PM EDT | 2025-12-19 | 9.95 | 9.80 | 10.15 | 0.00 | - | 1 | 764 | 36.32% |
| JD260116P00035000 | 2023-09-20 12:54PM EDT | 2026-01-16 | 9.40 | 9.85 | 10.30 | 0.00 | - | - | 1 | 36.56% |
© 2023 Yahoo. All rights reserved.
