JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524C00018000 | 2024-04-18 11:04AM EDT | 18.00 | 7.67 | 12.75 | 12.95 | 0.00 | - | - | 2 | 0.00% |
| JD240524C00020000 | 2024-04-11 9:40AM EDT | 20.00 | 7.20 | 10.75 | 10.95 | 0.00 | - | - | 5 | 0.00% |
| JD240524C00022000 | 2024-04-30 9:54AM EDT | 22.00 | 7.50 | 8.85 | 9.00 | 0.00 | - | 100 | 73 | 0.00% |
| JD240524C00023000 | 2024-05-01 3:00PM EDT | 23.00 | 6.73 | 7.90 | 8.10 | 0.00 | - | 5 | 65 | 66.60% |
| JD240524C00024000 | 2024-04-30 2:51PM EDT | 24.00 | 5.24 | 6.90 | 7.05 | 0.00 | - | 100 | 120 | 46.09% |
| JD240524C00025000 | 2024-04-29 2:25PM EDT | 25.00 | 5.17 | 5.95 | 6.10 | 0.00 | - | 2 | 60 | 50.78% |
| JD240524C00026000 | 2024-05-01 12:51PM EDT | 26.00 | 5.30 | 5.05 | 5.20 | +1.40 | +35.90% | 3 | 67 | 53.32% |
| JD240524C00027000 | 2024-05-02 9:59AM EDT | 27.00 | 4.25 | 4.20 | 4.30 | +1.10 | +34.92% | 5 | 396 | 51.27% |
| JD240524C00028000 | 2024-05-02 9:33AM EDT | 28.00 | 3.65 | 3.45 | 3.60 | +0.86 | +30.82% | 5 | 119 | 52.83% |
| JD240524C00029000 | 2024-04-30 12:34PM EDT | 29.00 | 1.66 | 2.73 | 2.87 | 0.00 | - | 10 | 77 | 52.54% |
| JD240524C00030000 | 2024-05-02 10:06AM EDT | 30.00 | 2.20 | 2.21 | 2.28 | +0.72 | +48.65% | 11 | 597 | 54.88% |
| JD240524C00031000 | 2024-05-02 9:51AM EDT | 31.00 | 1.80 | 1.55 | 1.72 | +0.73 | +68.22% | 11 | 316 | 52.10% |
| JD240524C00032000 | 2024-05-02 9:46AM EDT | 32.00 | 1.27 | 1.29 | 1.31 | +0.42 | +49.41% | 26 | 402 | 55.18% |
| JD240524C00033000 | 2024-05-01 3:59PM EDT | 33.00 | 0.58 | 0.86 | 0.97 | 0.00 | - | 291 | 904 | 53.76% |
| JD240524C00034000 | 2024-05-02 9:33AM EDT | 34.00 | 0.78 | 0.71 | 0.76 | +0.33 | +73.33% | 1 | 35 | 56.93% |
| JD240524C00035000 | 2024-05-01 3:19PM EDT | 35.00 | 0.60 | 0.48 | 0.57 | +0.27 | +81.82% | 10 | 282 | 56.93% |
| JD240524C00036000 | 2024-04-30 1:25PM EDT | 36.00 | 0.42 | 0.40 | 0.43 | +0.23 | +121.05% | 1 | 21 | 59.28% |
| JD240524C00037000 | 2024-05-01 3:36PM EDT | 37.00 | 0.18 | 0.30 | 0.33 | 0.00 | - | 4 | 29 | 60.55% |
| JD240524C00038000 | 2024-05-02 9:45AM EDT | 38.00 | 0.25 | 0.23 | 0.27 | +0.13 | +108.33% | 4 | 108 | 62.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524P00020000 | 2024-04-24 12:10PM EDT | 20.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 91.41% |
| JD240524P00021000 | 2024-05-01 12:21PM EDT | 21.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 76 | 83.59% |
| JD240524P00022000 | 2024-04-26 9:30AM EDT | 22.00 | 0.30 | 0.00 | 0.14 | 0.00 | - | 4 | 52 | 75.78% |
| JD240524P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 140 | 73.05% |
| JD240524P00024000 | 2024-05-01 1:38PM EDT | 24.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 3 | 156 | 66.99% |
| JD240524P00025000 | 2024-05-01 2:13PM EDT | 25.00 | 0.25 | 0.13 | 0.16 | 0.00 | - | 1 | 137 | 60.35% |
| JD240524P00026000 | 2024-05-01 2:40PM EDT | 26.00 | 0.39 | 0.22 | 0.26 | 0.00 | - | 2 | 171 | 59.18% |
| JD240524P00027000 | 2024-05-01 1:49PM EDT | 27.00 | 0.37 | 0.36 | 0.40 | -0.30 | -44.78% | 6 | 79 | 58.01% |
| JD240524P00028000 | 2024-05-01 11:05AM EDT | 28.00 | 0.97 | 0.59 | 0.64 | 0.00 | - | 17 | 74 | 58.40% |
| JD240524P00029000 | 2024-05-01 2:40PM EDT | 29.00 | 1.39 | 0.89 | 0.95 | 0.00 | - | 20 | 69 | 58.40% |
| JD240524P00030000 | 2024-05-02 9:57AM EDT | 30.00 | 1.29 | 1.28 | 1.34 | -0.59 | -31.38% | 2 | 95 | 58.30% |
| JD240524P00031000 | 2024-05-02 9:44AM EDT | 31.00 | 1.73 | 1.79 | 1.85 | -0.79 | -31.35% | 1 | 32 | 59.18% |
| JD240524P00032000 | 2024-04-10 12:29PM EDT | 32.00 | 5.73 | 2.24 | 2.43 | 0.00 | - | - | 15 | 57.47% |
| JD240524P00033000 | 2024-05-01 3:29PM EDT | 33.00 | 4.01 | 3.05 | 3.15 | 0.00 | - | 7 | 9 | 61.33% |
| JD240524P00035000 | 2024-04-16 12:57PM EDT | 35.00 | 9.75 | 4.50 | 4.80 | 0.00 | - | - | 1 | 63.57% |
| JD240524P00036000 | 2024-04-24 10:21AM EDT | 36.00 | 7.87 | 5.45 | 5.55 | 0.00 | - | 5 | 5 | 64.94% |
© 2024 Yahoo. All rights reserved.