JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230331C00045000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 304 | 1,465 | 64.06% |
| JD230406C00045000 | 2023-03-24 3:52PM EDT | 2023-04-06 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 29 | 242 | 54.30% |
| JD230414C00045000 | 2023-03-24 1:32PM EDT | 2023-04-14 | 0.44 | 0.40 | 0.48 | +0.03 | +7.32% | 21 | 204 | 50.78% |
| JD230421C00045000 | 2023-03-24 3:44PM EDT | 2023-04-21 | 0.59 | 0.56 | 0.59 | +0.04 | +7.27% | 574 | 12,989 | 47.27% |
| JD230428C00045000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 0.76 | 0.71 | 0.76 | +0.01 | +1.33% | 83 | 556 | 46.68% |
| JD230519C00045000 | 2023-03-24 3:53PM EDT | 2023-05-19 | 1.42 | 1.39 | 1.46 | +0.03 | +2.16% | 47 | 982 | 50.00% |
| JD230616C00045000 | 2023-03-24 3:44PM EDT | 2023-06-16 | 2.02 | 1.96 | 2.03 | +0.12 | +6.32% | 930 | 2,955 | 48.78% |
| JD230915C00045000 | 2023-03-24 1:59PM EDT | 2023-09-15 | 3.55 | 3.55 | 3.70 | +0.10 | +2.90% | 79 | 3,723 | 49.24% |
| JD240119C00045000 | 2023-03-24 1:14PM EDT | 2024-01-19 | 5.35 | 5.30 | 5.60 | +0.15 | +2.88% | 49 | 323 | 50.59% |
| JD240621C00045000 | 2023-03-24 10:28AM EDT | 2024-06-21 | 7.15 | 6.80 | 7.20 | +0.15 | +2.14% | 1 | 62 | 50.05% |
| JD250117C00045000 | 2023-03-20 3:41PM EDT | 2025-01-17 | 8.20 | 8.60 | 10.35 | 0.00 | - | 1 | 64 | 51.98% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230331P00045000 | 2023-03-23 11:45AM EDT | 2023-03-31 | 4.30 | 4.70 | 4.95 | 0.00 | - | 5 | 80 | 60.55% |
| JD230406P00045000 | 2023-03-24 11:22AM EDT | 2023-04-06 | 5.74 | 5.30 | 5.65 | -1.04 | -15.34% | 10 | 78 | 78.81% |
| JD230414P00045000 | 2023-03-21 1:51PM EDT | 2023-04-14 | 6.45 | 5.50 | 5.75 | 0.00 | - | 2 | 41 | 66.02% |
| JD230421P00045000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 5.75 | 5.65 | 5.80 | +0.10 | +1.77% | 6 | 13,844 | 59.62% |
| JD230428P00045000 | 2023-03-23 2:55PM EDT | 2023-04-28 | 6.30 | 5.75 | 5.95 | 0.00 | - | 9 | 15 | 56.15% |
| JD230519P00045000 | 2023-03-24 3:38PM EDT | 2023-05-19 | 6.36 | 6.30 | 6.50 | +0.22 | +3.58% | 31 | 131 | 54.08% |
| JD230616P00045000 | 2023-03-24 2:34PM EDT | 2023-06-16 | 6.90 | 6.75 | 6.90 | -0.20 | -2.82% | 19 | 4,702 | 50.00% |
| JD230915P00045000 | 2023-03-24 11:17AM EDT | 2023-09-15 | 8.10 | 7.90 | 8.10 | -0.51 | -5.92% | 2 | 2,557 | 46.42% |
| JD240119P00045000 | 2023-03-20 10:01AM EDT | 2024-01-19 | 10.05 | 9.10 | 9.30 | 0.00 | - | 1 | 1,100 | 43.68% |
| JD240621P00045000 | 2023-03-13 12:53PM EDT | 2024-06-21 | 10.79 | 10.45 | 10.80 | 0.00 | - | 13 | 40 | 43.88% |
| JD250117P00045000 | 2023-03-22 12:14PM EDT | 2025-01-17 | 12.25 | 11.40 | 11.90 | 0.00 | - | 40 | 127 | 41.37% |
© 2023 Yahoo. All rights reserved.
