JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00021500 | 2024-04-22 9:55AM EDT | 21.50 | 4.90 | 11.05 | 11.20 | 0.00 | - | - | 34 | 293.75% |
| JD240503C00022500 | 2024-05-02 12:29PM EDT | 22.50 | 9.84 | 10.05 | 10.20 | +3.73 | +61.05% | 4 | 7 | 265.63% |
| JD240503C00023000 | 2024-05-02 10:24AM EDT | 23.00 | 8.15 | 8.95 | 9.70 | +1.20 | +17.27% | 1 | 87 | 251.56% |
| JD240503C00023500 | 2024-04-30 12:05PM EDT | 23.50 | 5.64 | 9.05 | 9.20 | 0.00 | - | 1 | 1 | 239.06% |
| JD240503C00024000 | 2024-04-29 9:31AM EDT | 24.00 | 5.90 | 8.55 | 8.70 | 0.00 | - | 1 | 14 | 225.00% |
| JD240503C00024500 | 2024-05-02 1:42PM EDT | 24.50 | 8.00 | 8.05 | 8.20 | +3.88 | +94.17% | 1 | 171 | 212.50% |
| JD240503C00025000 | 2024-04-29 9:34AM EDT | 25.00 | 5.15 | 6.90 | 7.70 | 0.00 | - | 1 | 229 | 199.61% |
| JD240503C00025500 | 2024-04-29 1:47PM EDT | 25.50 | 4.50 | 7.05 | 7.20 | 0.00 | - | 1 | 218 | 187.50% |
| JD240503C00026000 | 2024-05-02 10:41AM EDT | 26.00 | 5.50 | 6.55 | 6.70 | +1.61 | +41.39% | 1 | 649 | 175.00% |
| JD240503C00026500 | 2024-05-02 10:53AM EDT | 26.50 | 5.07 | 6.10 | 6.20 | +2.29 | +82.37% | 350 | 772 | 121.88% |
| JD240503C00027000 | 2024-05-02 2:58PM EDT | 27.00 | 5.70 | 5.60 | 5.70 | +3.25 | +132.65% | 3,473 | 7,390 | 112.50% |
| JD240503C00027500 | 2024-05-02 2:46PM EDT | 27.50 | 5.33 | 5.05 | 5.20 | +3.39 | +174.74% | 14 | 422 | 138.28% |
| JD240503C00028000 | 2024-05-02 2:31PM EDT | 28.00 | 4.65 | 4.55 | 4.70 | +3.25 | +232.14% | 44 | 2,006 | 126.56% |
| JD240503C00028500 | 2024-05-02 2:38PM EDT | 28.50 | 4.18 | 4.05 | 4.20 | +3.24 | +344.68% | 15 | 924 | 114.84% |
| JD240503C00029000 | 2024-05-02 2:16PM EDT | 29.00 | 3.80 | 3.60 | 3.70 | +3.14 | +475.76% | 148 | 1,862 | 75.00% |
| JD240503C00029500 | 2024-05-02 2:49PM EDT | 29.50 | 3.24 | 3.10 | 3.20 | +2.91 | +881.82% | 92 | 401 | 65.63% |
| JD240503C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 2.44 | 2.58 | 2.73 | +2.27 | +1,335.29% | 2,673 | 4,897 | 59.38% |
| JD240503C00030500 | 2024-05-02 1:50PM EDT | 30.50 | 2.38 | 2.13 | 2.22 | +2.28 | +2,280.00% | 693 | 935 | 58.59% |
| JD240503C00031000 | 2024-05-02 3:01PM EDT | 31.00 | 1.60 | 1.67 | 1.71 | +1.54 | +2,566.67% | 2,955 | 2,749 | 51.56% |
| JD240503C00031500 | 2024-05-02 3:02PM EDT | 31.50 | 1.21 | 1.07 | 1.12 | +1.19 | +2,975.00% | 1,484 | 386 | 0.00% |
| JD240503C00032000 | 2024-05-02 3:10PM EDT | 32.00 | 0.90 | 0.88 | 0.91 | +0.87 | +2,900.00% | 4,440 | 2,202 | 53.71% |
| JD240503C00032500 | 2024-05-02 3:13PM EDT | 32.50 | 0.60 | 0.59 | 0.63 | +0.58 | +2,900.00% | 1,928 | 203 | 55.86% |
| JD240503C00033000 | 2024-05-02 3:02PM EDT | 33.00 | 0.38 | 0.37 | 0.42 | +0.37 | +3,700.00% | 968 | 2,103 | 57.42% |
| JD240503C00033500 | 2024-05-02 3:11PM EDT | 33.50 | 0.25 | 0.24 | 0.26 | +0.21 | +525.00% | 549 | 27 | 59.57% |
| JD240503C00034000 | 2024-05-02 3:01PM EDT | 34.00 | 0.15 | 0.14 | 0.17 | +0.14 | +1,400.00% | 2,033 | 2,757 | 61.72% |
| JD240503C00035000 | 2024-05-02 3:14PM EDT | 35.00 | 0.06 | 0.05 | 0.07 | +0.02 | +40.00% | 97 | 20 | 66.80% |
| JD240503C00036000 | 2024-05-02 3:11PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 117 | 18 | 72.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00015000 | 2024-04-26 11:18AM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 659.38% |
| JD240503P00019000 | 2024-04-16 10:18AM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 482.81% |
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 444.53% |
| JD240503P00020500 | 2024-04-17 3:13PM EDT | 20.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 5 | 425.78% |
| JD240503P00021000 | 2024-04-12 2:44PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 407.42% |
| JD240503P00021500 | 2024-04-18 12:29PM EDT | 21.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 8 | 389.84% |
| JD240503P00022000 | 2024-04-26 3:04PM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 127 | 371.88% |
| JD240503P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 354.69% |
| JD240503P00023000 | 2024-04-29 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 256 | 193.75% |
| JD240503P00023500 | 2024-04-26 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 117 | 184.38% |
| JD240503P00024000 | 2024-04-26 12:46PM EDT | 24.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 50 | 348 | 304.69% |
| JD240503P00024500 | 2024-05-01 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 88 | 150.00% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 419 | 143.75% |
| JD240503P00025500 | 2024-04-29 3:15PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 5,277 | 143.75% |
| JD240503P00026000 | 2024-05-01 3:39PM EDT | 26.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 435 | 199.22% |
| JD240503P00026500 | 2024-05-02 11:10AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 266 | 112.50% |
| JD240503P00027000 | 2024-05-02 11:11AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 868 | 103.13% |
| JD240503P00027500 | 2024-05-01 2:44PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 503 | 93.75% |
| JD240503P00028000 | 2024-05-02 11:51AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 8 | 895 | 87.50% |
| JD240503P00028500 | 2024-05-02 12:15PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 213 | 685 | 89.06% |
| JD240503P00029000 | 2024-05-02 1:58PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.26 | -96.30% | 399 | 1,084 | 79.69% |
| JD240503P00029500 | 2024-05-02 2:26PM EDT | 29.50 | 0.02 | 0.00 | 0.03 | -0.52 | -96.30% | 173 | 519 | 70.31% |
| JD240503P00030000 | 2024-05-02 2:31PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.73 | -96.05% | 874 | 935 | 65.63% |
| JD240503P00030500 | 2024-05-02 3:06PM EDT | 30.50 | 0.03 | 0.03 | 0.04 | -1.57 | -98.12% | 873 | 128 | 58.59% |
| JD240503P00031000 | 2024-05-02 3:08PM EDT | 31.00 | 0.07 | 0.06 | 0.07 | -1.30 | -94.89% | 1,218 | 225 | 55.47% |
| JD240503P00031500 | 2024-05-02 3:10PM EDT | 31.50 | 0.14 | 0.13 | 0.14 | -2.16 | -93.91% | 1,576 | 27 | 54.69% |
| JD240503P00032500 | 2024-05-02 2:59PM EDT | 32.50 | 0.46 | 0.46 | 0.49 | -2.89 | -86.27% | 393 | 11 | 56.45% |
| JD240503P00033000 | 2024-05-02 3:08PM EDT | 33.00 | 0.77 | 0.74 | 0.77 | -3.23 | -80.75% | 22 | 0 | 57.42% |
| JD240503P00033500 | 2024-05-02 2:14PM EDT | 33.50 | 1.04 | 1.09 | 1.14 | -3.06 | -74.63% | 112 | 3 | 60.16% |
| JD240503P00034000 | 2024-04-02 12:45PM EDT | 34.00 | 6.82 | 1.49 | 1.54 | 0.00 | - | - | 0 | 61.72% |
| JD240503P00035000 | 2024-04-22 11:25AM EDT | 35.00 | 8.55 | 2.35 | 2.47 | 0.00 | - | - | 0 | 64.06% |
| JD240503P00038000 | 2024-04-22 11:25AM EDT | 38.00 | 11.55 | 5.30 | 5.45 | 0.00 | - | 34 | 0 | 96.88% |
© 2024 Yahoo. All rights reserved.