JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240628C00023000 | 2024-05-24 10:43AM EDT | 23.00 | 7.66 | 5.70 | 5.95 | 0.00 | - | 114 | 40 | 65.63% |
| JD240628C00024000 | 2024-05-31 11:35AM EDT | 24.00 | 5.65 | 4.75 | 4.95 | 0.00 | - | 15 | 29 | 59.77% |
| JD240628C00025000 | 2024-06-04 10:07AM EDT | 25.00 | 5.30 | 3.80 | 3.95 | 0.00 | - | 50 | 60 | 51.95% |
| JD240628C00025500 | 2024-06-11 9:54AM EDT | 25.50 | 4.40 | 3.30 | 3.50 | 0.00 | - | - | 1 | 58.20% |
| JD240628C00026000 | 2024-05-31 11:32AM EDT | 26.00 | 3.70 | 2.84 | 2.96 | 0.00 | - | 1 | 2 | 48.44% |
| JD240628C00027000 | 2024-06-13 1:10PM EDT | 27.00 | 2.70 | 1.82 | 2.25 | 0.00 | - | 350 | 360 | 53.13% |
| JD240628C00027500 | 2024-06-13 12:56PM EDT | 27.50 | 2.27 | 1.49 | 1.87 | 0.00 | - | 11 | 11 | 51.07% |
| JD240628C00028000 | 2024-06-14 11:55AM EDT | 28.00 | 1.32 | 1.16 | 1.49 | -0.60 | -31.25% | 37 | 52 | 47.85% |
| JD240628C00028500 | 2024-06-14 12:40PM EDT | 28.50 | 1.05 | 0.97 | 1.15 | -0.46 | -30.46% | 72 | 6 | 45.12% |
| JD240628C00029000 | 2024-06-14 3:53PM EDT | 29.00 | 0.73 | 0.73 | 0.77 | -0.52 | -41.60% | 844 | 1,806 | 38.97% |
| JD240628C00029500 | 2024-06-14 2:06PM EDT | 29.50 | 0.57 | 0.54 | 0.57 | -0.39 | -40.62% | 612 | 608 | 38.97% |
| JD240628C00030000 | 2024-06-14 3:27PM EDT | 30.00 | 0.42 | 0.39 | 0.40 | -0.36 | -46.15% | 98 | 2,095 | 38.38% |
| JD240628C00030500 | 2024-06-14 3:54PM EDT | 30.50 | 0.30 | 0.28 | 0.31 | -0.21 | -41.18% | 147 | 126 | 40.23% |
| JD240628C00031000 | 2024-06-14 3:45PM EDT | 31.00 | 0.22 | 0.19 | 0.23 | -0.23 | -51.11% | 360 | 3,211 | 41.11% |
| JD240628C00031500 | 2024-06-13 11:09AM EDT | 31.50 | 0.14 | 0.14 | 0.17 | -0.18 | -56.25% | 4 | 7 | 41.99% |
| JD240628C00032000 | 2024-06-14 11:51AM EDT | 32.00 | 0.12 | 0.10 | 0.12 | -0.10 | -45.45% | 66 | 610 | 42.38% |
| JD240628C00032500 | 2024-06-13 2:58PM EDT | 32.50 | 0.17 | 0.07 | 0.10 | 0.00 | - | 8 | 134 | 44.73% |
| JD240628C00033000 | 2024-06-14 2:40PM EDT | 33.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 68 | 1,575 | 46.48% |
| JD240628C00033500 | 2024-06-12 12:42PM EDT | 33.50 | 0.13 | 0.04 | 0.06 | 0.00 | - | - | 24 | 47.27% |
| JD240628C00034000 | 2024-06-14 12:46PM EDT | 34.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 3 | 366 | 49.22% |
| JD240628C00034500 | 2024-06-13 9:34AM EDT | 34.50 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 57.42% |
| JD240628C00035000 | 2024-06-14 3:34PM EDT | 35.00 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 5 | 506 | 53.52% |
| JD240628C00035500 | 2024-06-12 11:53AM EDT | 35.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 2 | 63.67% |
| JD240628C00036000 | 2024-06-14 9:36AM EDT | 36.00 | 0.07 | 0.01 | 0.05 | -0.11 | -61.11% | 1 | 206 | 57.03% |
| JD240628C00037000 | 2024-06-10 10:05AM EDT | 37.00 | 0.27 | 0.01 | 0.14 | 0.00 | - | 10 | 190 | 73.44% |
| JD240628C00038000 | 2024-06-13 10:06AM EDT | 38.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 100 | 77.34% |
| JD240628C00039000 | 2024-06-03 11:42AM EDT | 39.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 5 | 1,026 | 83.98% |
| JD240628C00040000 | 2024-06-13 9:30AM EDT | 40.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 257 | 89.84% |
| JD240628C00041000 | 2024-06-05 2:19PM EDT | 41.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 12 | 35 | 96.09% |
| JD240628C00042000 | 2024-05-24 11:28AM EDT | 42.00 | 0.33 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 97.66% |
| JD240628C00045000 | 2024-06-10 10:38AM EDT | 45.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 6 | 16 | 113.28% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240628P00024000 | 2024-06-05 11:58AM EDT | 24.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 5 | 5 | 58.98% |
| JD240628P00025000 | 2024-06-10 10:42AM EDT | 25.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 1 | 61 | 57.03% |
| JD240628P00026000 | 2024-06-11 3:59PM EDT | 26.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 5 | 23 | 40.04% |
| JD240628P00027000 | 2024-06-14 3:23PM EDT | 27.00 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 15 | 811 | 36.23% |
| JD240628P00027500 | 2024-06-14 1:14PM EDT | 27.50 | 0.29 | 0.28 | 0.31 | +0.10 | +52.63% | 6 | 52 | 35.84% |
| JD240628P00028000 | 2024-06-14 3:52PM EDT | 28.00 | 0.44 | 0.43 | 0.48 | +0.16 | +57.14% | 259 | 1,275 | 36.43% |
| JD240628P00028500 | 2024-06-14 3:52PM EDT | 28.50 | 0.65 | 0.63 | 0.75 | +0.24 | +58.54% | 17 | 38 | 39.26% |
| JD240628P00029000 | 2024-06-14 3:20PM EDT | 29.00 | 0.87 | 0.89 | 0.92 | +0.30 | +52.63% | 20 | 157 | 35.45% |
| JD240628P00029500 | 2024-06-14 1:50PM EDT | 29.50 | 1.20 | 1.20 | 1.43 | +0.31 | +34.83% | 20 | 34 | 45.02% |
| JD240628P00030000 | 2024-06-14 3:07PM EDT | 30.00 | 1.52 | 1.54 | 1.65 | +0.44 | +40.74% | 226 | 559 | 39.45% |
| JD240628P00030500 | 2024-06-12 3:49PM EDT | 30.50 | 1.41 | 1.92 | 2.19 | 0.00 | - | - | 2 | 48.34% |
| JD240628P00031000 | 2024-06-14 2:25PM EDT | 31.00 | 2.38 | 2.33 | 2.61 | +0.53 | +28.65% | 22 | 362 | 50.29% |
| JD240628P00032000 | 2024-06-14 11:37AM EDT | 32.00 | 3.22 | 3.20 | 3.35 | +0.75 | +30.36% | 1 | 103 | 42.48% |
| JD240628P00032500 | 2024-06-10 12:43PM EDT | 32.50 | 3.13 | 3.70 | 3.90 | 0.00 | - | - | 1 | 51.56% |
| JD240628P00033000 | 2024-06-14 3:38PM EDT | 33.00 | 4.20 | 4.20 | 4.30 | +0.54 | +14.75% | 10 | 30 | 44.92% |
| JD240628P00034000 | 2024-06-14 9:44AM EDT | 34.00 | 5.18 | 5.10 | 5.35 | +0.67 | +14.86% | 1 | 39 | 58.98% |
| JD240628P00035000 | 2024-06-13 10:01AM EDT | 35.00 | 5.20 | 6.10 | 6.30 | 0.00 | - | 40 | 13 | 59.38% |
| JD240628P00036000 | 2024-06-11 2:47PM EDT | 36.00 | 6.70 | 7.15 | 7.35 | 0.00 | - | 22 | 21 | 53.91% |
| JD240628P00037000 | 2024-06-10 12:15PM EDT | 37.00 | 7.53 | 8.10 | 8.30 | 0.00 | - | 1 | 4 | 72.27% |
| JD240628P00038000 | 2024-06-07 10:42AM EDT | 38.00 | 8.42 | 9.10 | 9.30 | 0.00 | - | 30 | 2 | 78.52% |
| JD240628P00040000 | 2024-05-20 3:50PM EDT | 40.00 | 6.22 | 11.15 | 11.30 | 0.00 | - | 70 | 0 | 89.84% |
| JD240628P00045000 | 2024-06-12 3:56PM EDT | 45.00 | 15.41 | 16.15 | 16.30 | 0.00 | - | 10 | 5 | 114.84% |
© 2024 Yahoo. All rights reserved.