UK markets open in 5 hours 9 minutes
NIKKEI 225
27,400.37 -66.24 (-0.24%) HANG SENG
19,687.58 +96.15 (+0.49%) CRUDE OIL
70.14 -0.76 (-1.07%) GOLD FUTURES
1,977.30 +27.70 (+1.42%) DOW
32,030.11 -530.49 (-1.63%) Bitcoin GBP
22,218.67 -618.34 (-2.71%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230324C00040000 | 2023-03-22 3:57PM EDT | 2023-03-24 | 0.18 | 0.16 | 0.19 | -0.45 | -71.43% | 770 | 3,216 | 58.40% |
| JD230331C00040000 | 2023-03-22 3:57PM EDT | 2023-03-31 | 0.67 | 0.62 | 0.67 | -0.43 | -39.09% | 1,276 | 0 | 51.07% |
| JD230406C00040000 | 2023-03-22 3:59PM EDT | 2023-04-06 | 0.83 | 0.80 | 0.89 | -0.53 | -38.97% | 594 | 909 | 48.05% |
| JD230414C00040000 | 2023-03-22 2:52PM EDT | 2023-04-14 | 1.18 | 1.03 | 1.15 | -0.33 | -21.85% | 10 | 0 | 45.85% |
| JD230421C00040000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 1.28 | 1.25 | 1.28 | -0.42 | -24.71% | 719 | 3,051 | 43.21% |
| JD230428C00040000 | 2023-03-22 3:51PM EDT | 2023-04-28 | 1.57 | 1.44 | 1.55 | -0.24 | -13.26% | 202 | 344 | 44.58% |
| JD230519C00040000 | 2023-03-22 3:48PM EDT | 2023-05-19 | 2.39 | 2.25 | 2.33 | -0.34 | -12.45% | 229 | 318 | 48.49% |
| JD230616C00040000 | 2023-03-22 3:18PM EDT | 2023-06-16 | 2.99 | 2.92 | 2.99 | -0.41 | -12.06% | 179 | 2,723 | 48.68% |
| JD230915C00040000 | 2023-03-22 1:27PM EDT | 2023-09-15 | 4.79 | 4.60 | 4.75 | -0.36 | -6.99% | 121 | 3,773 | 50.39% |
| JD240119C00040000 | 2023-03-22 3:20PM EDT | 2024-01-19 | 6.65 | 6.35 | 6.50 | -0.30 | -4.32% | 16 | 0 | 50.56% |
| JD240621C00040000 | 2023-03-22 10:06AM EDT | 2024-06-21 | 8.50 | 7.75 | 8.30 | +0.05 | +0.59% | 2 | 0 | 50.64% |
| JD250117C00040000 | 2023-03-22 1:01PM EDT | 2025-01-17 | 10.15 | 9.55 | 9.95 | -0.26 | -2.50% | 1 | 572 | 50.48% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230324P00040000 | 2023-03-22 3:54PM EDT | 2023-03-24 | 1.58 | 1.59 | 1.69 | +0.48 | +43.64% | 95 | 0 | 53.71% |
| JD230331P00040000 | 2023-03-22 11:33AM EDT | 2023-03-31 | 1.69 | 2.04 | 2.11 | -0.22 | -11.52% | 10 | 684 | 49.46% |
| JD230406P00040000 | 2023-03-22 10:50AM EDT | 2023-04-06 | 2.25 | 2.61 | 2.84 | -0.03 | -1.32% | 1 | 0 | 59.28% |
| JD230414P00040000 | 2023-03-22 3:00PM EDT | 2023-04-14 | 2.66 | 2.89 | 3.05 | +0.29 | +12.24% | 2 | 139 | 54.39% |
| JD230421P00040000 | 2023-03-22 3:51PM EDT | 2023-04-21 | 2.99 | 3.10 | 3.20 | +0.38 | +14.56% | 515 | 7,215 | 51.81% |
| JD230428P00040000 | 2023-03-21 11:31AM EDT | 2023-04-28 | 3.05 | 3.25 | 3.45 | 0.00 | - | 28 | 0 | 50.81% |
| JD230519P00040000 | 2023-03-22 3:04PM EDT | 2023-05-19 | 3.85 | 4.00 | 4.05 | +0.30 | +8.45% | 90 | 696 | 51.69% |
| JD230616P00040000 | 2023-03-22 1:23PM EDT | 2023-06-16 | 4.30 | 4.50 | 4.60 | +0.15 | +3.61% | 22 | 10,395 | 50.17% |
| JD230915P00040000 | 2023-03-22 12:23PM EDT | 2023-09-15 | 5.60 | 5.70 | 5.85 | +0.25 | +4.67% | 264 | 5,973 | 46.67% |
| JD240119P00040000 | 2023-03-21 9:39AM EDT | 2024-01-19 | 6.87 | 6.90 | 7.05 | 0.00 | - | 12 | 1,215 | 44.28% |
| JD240621P00040000 | 2023-03-16 12:55PM EDT | 2024-06-21 | 8.04 | 8.25 | 8.50 | +0.09 | +1.13% | 1 | 356 | 44.58% |
| JD250117P00040000 | 2023-03-20 12:08PM EDT | 2025-01-17 | 9.60 | 9.30 | 9.75 | 0.00 | - | 1 | 548 | 43.05% |
© 2023 Yahoo. All rights reserved.
