JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00015000 | 2024-04-25 1:09PM EDT | 15.00 | 13.65 | 17.60 | 18.60 | 0.00 | - | 44 | 43 | 277.34% |
| JD240517C00017000 | 2024-04-25 12:45PM EDT | 17.00 | 11.55 | 15.40 | 15.95 | 0.00 | - | 9 | 8 | 146.88% |
| JD240517C00018000 | 2024-04-26 10:24AM EDT | 18.00 | 12.10 | 14.60 | 14.90 | 0.00 | - | 1 | 49 | 162.50% |
| JD240517C00019000 | 2024-04-25 10:26AM EDT | 19.00 | 9.45 | 13.45 | 14.70 | 0.00 | - | 10 | 10 | 201.76% |
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 20.00 | 8.37 | 11.60 | 13.75 | 0.00 | - | 2 | 57 | 113.28% |
| JD240517C00021000 | 2024-04-16 9:32AM EDT | 21.00 | 4.20 | 11.60 | 12.75 | 0.00 | - | 2 | 10 | 181.45% |
| JD240517C00021500 | 2024-04-22 10:00AM EDT | 21.50 | 5.10 | 11.10 | 12.15 | 0.00 | - | - | 1 | 168.95% |
| JD240517C00022000 | 2024-04-29 10:13AM EDT | 22.00 | 7.98 | 10.60 | 11.60 | 0.00 | - | 1 | 500 | 159.18% |
| JD240517C00022500 | 2024-04-22 10:00AM EDT | 22.50 | 4.20 | 10.00 | 11.10 | 0.00 | - | - | 1 | 147.27% |
| JD240517C00023000 | 2024-05-02 11:00AM EDT | 23.00 | 8.61 | 8.65 | 10.75 | +2.56 | +42.31% | 128 | 1,084 | 92.19% |
| JD240517C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 8.75 | 6.70 | 8.80 | +3.25 | +59.09% | 43 | 357 | 100.00% |
| JD240517C00025000 | 2024-05-02 3:44PM EDT | 25.00 | 7.70 | 7.70 | 8.30 | +3.15 | +69.23% | 371 | 4,217 | 110.16% |
| JD240517C00025500 | 2024-05-01 2:41PM EDT | 25.50 | 4.20 | 7.20 | 8.05 | 0.00 | - | 10 | 80 | 114.06% |
| JD240517C00026000 | 2024-05-02 2:00PM EDT | 26.00 | 6.80 | 6.70 | 7.80 | +3.05 | +81.33% | 24 | 2,008 | 116.41% |
| JD240517C00026500 | 2024-05-02 1:29PM EDT | 26.50 | 5.90 | 6.25 | 7.35 | +2.13 | +56.50% | 1 | 26 | 112.89% |
| JD240517C00027000 | 2024-05-02 3:15PM EDT | 27.00 | 5.85 | 5.80 | 5.95 | +2.75 | +88.71% | 214 | 4,226 | 75.59% |
| JD240517C00027500 | 2024-05-02 3:49PM EDT | 27.50 | 5.37 | 5.35 | 5.50 | +2.63 | +95.99% | 76 | 284 | 74.22% |
| JD240517C00028000 | 2024-05-02 3:55PM EDT | 28.00 | 4.90 | 4.95 | 5.00 | +2.79 | +132.23% | 90 | 5,061 | 72.07% |
| JD240517C00028500 | 2024-05-02 11:29AM EDT | 28.50 | 3.70 | 4.50 | 4.65 | +1.69 | +84.08% | 28 | 146 | 72.75% |
| JD240517C00029000 | 2024-05-02 2:51PM EDT | 29.00 | 4.25 | 4.15 | 4.20 | +2.49 | +141.48% | 1,090 | 6,292 | 72.27% |
| JD240517C00029500 | 2024-05-02 2:04PM EDT | 29.50 | 3.75 | 3.75 | 4.30 | +2.26 | +151.68% | 74 | 789 | 83.40% |
| JD240517C00030000 | 2024-05-02 3:46PM EDT | 30.00 | 3.35 | 3.40 | 3.50 | +2.04 | +155.73% | 855 | 3,085 | 72.56% |
| JD240517C00030500 | 2024-05-02 2:38PM EDT | 30.50 | 3.05 | 3.05 | 3.15 | +1.96 | +179.82% | 1,403 | 1,582 | 71.97% |
| JD240517C00031000 | 2024-05-02 3:28PM EDT | 31.00 | 2.73 | 2.76 | 2.79 | +1.81 | +196.74% | 1,054 | 15,249 | 71.58% |
| JD240517C00032000 | 2024-05-02 3:56PM EDT | 32.00 | 2.19 | 2.19 | 2.23 | +1.56 | +247.62% | 1,780 | 7,258 | 71.68% |
| JD240517C00033000 | 2024-05-02 3:54PM EDT | 33.00 | 1.69 | 1.72 | 1.75 | +1.22 | +259.57% | 1,479 | 4,970 | 71.97% |
| JD240517C00034000 | 2024-05-02 3:59PM EDT | 34.00 | 1.33 | 1.33 | 1.36 | +1.00 | +303.03% | 372 | 10,352 | 72.46% |
| JD240517C00035000 | 2024-05-02 3:50PM EDT | 35.00 | 1.01 | 1.01 | 1.05 | +0.82 | +431.58% | 4,245 | 19,123 | 72.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00015000 | 2024-04-17 10:55AM EDT | 15.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 3 | 178.91% |
| JD240517P00016000 | 2024-04-26 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 165.63% |
| JD240517P00017000 | 2024-04-19 9:47AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 131.25% |
| JD240517P00018000 | 2024-04-29 1:14PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 121.88% |
| JD240517P00019000 | 2024-04-22 1:40PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 110.94% |
| JD240517P00020000 | 2024-05-02 9:30AM EDT | 20.00 | 0.22 | 0.00 | 0.11 | +0.19 | +633.33% | 2 | 192 | 121.88% |
| JD240517P00021000 | 2024-05-02 1:54PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 778 | 95.31% |
| JD240517P00021500 | 2024-04-30 10:06AM EDT | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 68 | 87.50% |
| JD240517P00022000 | 2024-05-02 9:30AM EDT | 22.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 921 | 86.72% |
| JD240517P00022500 | 2024-04-23 10:48AM EDT | 22.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 2 | 79.69% |
| JD240517P00023000 | 2024-05-02 1:01PM EDT | 23.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 57 | 1,141 | 78.13% |
| JD240517P00023500 | 2024-05-02 1:41PM EDT | 23.50 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 63 | 12 | 81.25% |
| JD240517P00024000 | 2024-05-02 2:20PM EDT | 24.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 82 | 1,326 | 73.44% |
| JD240517P00024500 | 2024-05-02 1:01PM EDT | 24.50 | 0.03 | 0.03 | 0.18 | -0.08 | -72.73% | 58 | 72 | 86.33% |
| JD240517P00025000 | 2024-05-02 3:36PM EDT | 25.00 | 0.05 | 0.04 | 0.19 | -0.10 | -66.67% | 59 | 3,134 | 82.81% |
| JD240517P00025500 | 2024-05-01 11:52AM EDT | 25.50 | 0.10 | 0.05 | 0.08 | -0.10 | -50.00% | 1 | 97 | 69.53% |
| JD240517P00026000 | 2024-05-02 3:03PM EDT | 26.00 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 175 | 6,747 | 68.36% |
| JD240517P00026500 | 2024-05-02 1:53PM EDT | 26.50 | 0.12 | 0.10 | 0.13 | -0.28 | -70.00% | 109 | 66 | 67.97% |
| JD240517P00027000 | 2024-05-02 2:41PM EDT | 27.00 | 0.13 | 0.14 | 0.15 | -0.39 | -75.00% | 222 | 6,417 | 66.60% |
| JD240517P00027500 | 2024-05-02 1:46PM EDT | 27.50 | 0.18 | 0.19 | 0.21 | -0.45 | -71.43% | 1,057 | 183 | 66.99% |
| JD240517P00028000 | 2024-05-02 2:57PM EDT | 28.00 | 0.25 | 0.25 | 0.26 | -0.56 | -69.14% | 4,496 | 12,671 | 66.21% |
| JD240517P00028500 | 2024-05-02 3:34PM EDT | 28.50 | 0.34 | 0.33 | 0.36 | -0.63 | -64.95% | 35 | 211 | 66.99% |
| JD240517P00029000 | 2024-05-02 3:36PM EDT | 29.00 | 0.44 | 0.43 | 0.45 | -0.75 | -63.03% | 206 | 1,503 | 66.89% |
| JD240517P00029500 | 2024-05-02 2:44PM EDT | 29.50 | 0.52 | 0.54 | 0.57 | -0.93 | -64.14% | 29 | 145 | 66.89% |
| JD240517P00030000 | 2024-05-02 3:53PM EDT | 30.00 | 0.70 | 0.69 | 0.70 | -1.03 | -59.54% | 372 | 608 | 67.19% |
| JD240517P00030500 | 2024-05-02 2:41PM EDT | 30.50 | 0.85 | 0.84 | 0.86 | -1.22 | -58.94% | 16 | 248 | 67.09% |
| JD240517P00031000 | 2024-05-02 3:59PM EDT | 31.00 | 1.05 | 1.02 | 1.05 | -1.07 | -50.47% | 439 | 52 | 67.38% |
| JD240517P00032000 | 2024-05-02 3:59PM EDT | 32.00 | 1.49 | 1.45 | 1.48 | -1.05 | -41.34% | 2,679 | 170 | 67.68% |
| JD240517P00033000 | 2024-05-02 3:56PM EDT | 33.00 | 2.01 | 1.97 | 2.01 | -1.24 | -38.15% | 796 | 20 | 68.07% |
| JD240517P00034000 | 2024-05-02 2:10PM EDT | 34.00 | 2.47 | 2.57 | 2.62 | -2.58 | -51.09% | 20 | 2 | 68.16% |
| JD240517P00035000 | 2024-05-02 3:58PM EDT | 35.00 | 3.35 | 3.25 | 3.35 | -4.65 | -58.13% | 50 | 6 | 69.24% |
© 2024 Yahoo. All rights reserved.