JD - JD.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:37.50
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230609C00037500 | 2023-06-09 11:46AM EDT | 2023-06-09 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 947 | 2,721 | 37.50% |
| JD230616C00037500 | 2023-06-09 11:51AM EDT | 2023-06-16 | 0.59 | 0.59 | 0.61 | -0.31 | -34.44% | 364 | 9,722 | 46.88% |
| JD230721C00037500 | 2023-06-09 11:35AM EDT | 2023-07-21 | 1.85 | 1.81 | 1.84 | -0.43 | -18.86% | 355 | 5,926 | 45.31% |
| JD230818C00037500 | 2023-06-09 11:48AM EDT | 2023-08-18 | 2.70 | 2.67 | 2.71 | -0.45 | -14.29% | 797 | 644 | 48.83% |
| JD230915C00037500 | 2023-06-09 11:07AM EDT | 2023-09-15 | 3.30 | 3.30 | 3.40 | -0.40 | -10.81% | 26 | 7,612 | 50.44% |
| JD231215C00037500 | 2023-06-09 11:03AM EDT | 2023-12-15 | 4.80 | 4.85 | 4.95 | -0.60 | -11.11% | 54 | 681 | 50.71% |
| JD240119C00037500 | 2023-06-09 10:15AM EDT | 2024-01-19 | 5.50 | 5.30 | 5.40 | -0.30 | -5.17% | 9 | 4,020 | 50.56% |
| JD240621C00037500 | 2023-06-09 10:41AM EDT | 2024-06-21 | 7.04 | 6.75 | 7.15 | -0.30 | -4.09% | 1 | 396 | 51.27% |
| JD250117C00037500 | 2023-06-08 1:29PM EDT | 2025-01-17 | 9.70 | 9.00 | 9.20 | 0.00 | - | 3 | 635 | 51.99% |
| JD251219C00037500 | 2023-06-08 3:48PM EDT | 2025-12-19 | 12.00 | 10.10 | 12.05 | 0.00 | - | 1 | 91 | 50.48% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230609P00037500 | 2023-06-09 11:37AM EDT | 2023-06-09 | 0.90 | 0.91 | 0.99 | +0.43 | +91.49% | 45 | 267 | 32.03% |
| JD230616P00037500 | 2023-06-09 11:48AM EDT | 2023-06-16 | 1.47 | 1.46 | 1.50 | +0.37 | +33.64% | 322 | 12,754 | 42.68% |
| JD230721P00037500 | 2023-06-09 11:03AM EDT | 2023-07-21 | 2.53 | 2.52 | 2.57 | +0.38 | +17.67% | 36 | 765 | 40.41% |
| JD230818P00037500 | 2023-06-08 10:41AM EDT | 2023-08-18 | 2.91 | 3.20 | 3.30 | 0.00 | - | 367 | 1,182 | 42.85% |
| JD230915P00037500 | 2023-06-09 10:12AM EDT | 2023-09-15 | 3.60 | 3.70 | 3.75 | +0.35 | +10.77% | 6 | 8,203 | 42.21% |
| JD231215P00037500 | 2023-06-09 11:15AM EDT | 2023-12-15 | 4.90 | 4.85 | 4.90 | +0.45 | +10.11% | 284 | 365 | 41.43% |
| JD240119P00037500 | 2023-06-09 10:12AM EDT | 2024-01-19 | 4.95 | 5.10 | 5.15 | +0.15 | +3.12% | 1 | 4,244 | 40.26% |
| JD240621P00037500 | 2023-06-08 11:37AM EDT | 2024-06-21 | 6.14 | 6.40 | 6.75 | 0.00 | - | 2 | 1,155 | 41.87% |
| JD250117P00037500 | 2023-06-09 9:40AM EDT | 2025-01-17 | 7.70 | 7.60 | 7.95 | +0.20 | +2.67% | 22 | 118 | 40.19% |
| JD251219P00037500 | 2023-06-07 2:56PM EDT | 2025-12-19 | 9.07 | 8.80 | 9.80 | 0.00 | - | 2 | 45 | 40.29% |
© 2023 Yahoo. All rights reserved.