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 | 2024-06-21 9:43AM EDT | 23.00 | 6.00 | 5.05 | 5.20 | +0.34 | +6.01% | 5 | 56 | 79.69% |
| JD240628C00024000 | 2024-06-17 11:45AM EDT | 24.00 | 4.90 | 4.00 | 4.20 | 0.00 | - | 21 | 48 | 86.33% |
| JD240628C00024500 | 2024-06-20 10:08AM EDT | 24.50 | 4.05 | 3.50 | 3.75 | +4.05 | - | - | 14 | 57.81% |
| JD240628C00025000 | 2024-06-21 12:36PM EDT | 25.00 | 3.27 | 3.00 | 3.20 | -2.03 | -38.30% | 20 | 60 | 68.75% |
| JD240628C00025500 | 2024-06-21 2:52PM EDT | 25.50 | 2.56 | 2.52 | 2.73 | -0.58 | -18.47% | 9 | 7 | 64.45% |
| JD240628C00026000 | 2024-06-21 2:13PM EDT | 26.00 | 2.07 | 2.11 | 2.21 | -1.63 | -44.05% | 5 | 2 | 52.34% |
| JD240628C00026500 | 2024-06-21 2:52PM EDT | 26.50 | 1.61 | 1.60 | 1.80 | +1.61 | - | 22 | 0 | 53.13% |
| JD240628C00027000 | 2024-06-21 2:29PM EDT | 27.00 | 1.20 | 1.21 | 1.28 | -0.57 | -32.20% | 78 | 372 | 40.43% |
| JD240628C00027500 | 2024-06-21 3:59PM EDT | 27.50 | 0.85 | 0.85 | 0.89 | -0.48 | -36.09% | 84 | 398 | 37.79% |
| JD240628C00028000 | 2024-06-21 3:57PM EDT | 28.00 | 0.58 | 0.55 | 0.59 | -0.42 | -42.00% | 311 | 117 | 37.50% |
| JD240628C00028500 | 2024-06-21 3:59PM EDT | 28.50 | 0.37 | 0.34 | 0.36 | -0.39 | -51.32% | 395 | 183 | 37.11% |
| JD240628C00029000 | 2024-06-21 3:59PM EDT | 29.00 | 0.20 | 0.20 | 0.21 | -0.32 | -61.54% | 1,068 | 1,389 | 37.40% |
| JD240628C00029500 | 2024-06-21 3:58PM EDT | 29.50 | 0.13 | 0.11 | 0.13 | -0.18 | -58.06% | 817 | 2,274 | 39.45% |
| JD240628C00030000 | 2024-06-21 3:51PM EDT | 30.00 | 0.07 | 0.06 | 0.08 | -0.13 | -65.00% | 869 | 3,210 | 41.41% |
| JD240628C00030500 | 2024-06-21 2:21PM EDT | 30.50 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 129 | 606 | 45.31% |
| JD240628C00031000 | 2024-06-21 3:57PM EDT | 31.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 28 | 6,365 | 47.27% |
| JD240628C00031500 | 2024-06-21 1:46PM EDT | 31.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1 | 91 | 50.78% |
| JD240628C00032000 | 2024-06-21 12:54PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 736 | 52.34% |
| JD240628C00032500 | 2024-06-20 10:39AM EDT | 32.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 128 | 57.03% |
| JD240628C00033000 | 2024-06-20 10:21AM EDT | 33.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 1,582 | 62.50% |
| JD240628C00033500 | 2024-06-18 9:31AM EDT | 33.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 26 | 64.06% |
| JD240628C00034000 | 2024-06-21 10:48AM EDT | 34.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 364 | 68.75% |
| JD240628C00034500 | 2024-06-18 1:35PM EDT | 34.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 76.56% |
| JD240628C00035000 | 2024-06-21 12:43PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 502 | 78.13% |
| JD240628C00035500 | 2024-06-21 12:44PM EDT | 35.50 | 0.01 | 0.01 | 0.12 | -0.06 | -85.71% | 21 | 2 | 103.13% |
| JD240628C00036000 | 2024-06-20 9:49AM EDT | 36.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 103.13% |
| JD240628C00037000 | 2024-06-21 2:23PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 187 | 89.06% |
| JD240628C00038000 | 2024-06-21 2:23PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 106 | 87.50% |
| JD240628C00039000 | 2024-06-17 10:34AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,026 | 96.88% |
| JD240628C00040000 | 2024-06-21 10:06AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 10 | 257 | 103.13% |
| JD240628C00041000 | 2024-06-20 12:31PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 109.38% |
| JD240628C00042000 | 2024-06-21 2:49PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 527 | 93 | 115.63% |
| JD240628C00045000 | 2024-06-18 1:53PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 131.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240628P00020000 | 2024-06-14 12:51PM EDT | 20.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 1 | 146.09% |
| JD240628P00021000 | 2024-06-21 1:58PM EDT | 21.00 | 0.01 | 0.00 | 0.11 | +0.01 | - | 2 | 10 | 125.78% |
| JD240628P00022000 | 2024-06-21 9:43AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 442 | 1 | 84.38% |
| JD240628P00023000 | 2024-06-21 1:37PM EDT | 23.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 20 | 0 | 77.34% |
| JD240628P00023500 | 2024-06-20 3:27PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 17 | 67.19% |
| JD240628P00024000 | 2024-06-18 9:53AM EDT | 24.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | 1 | 26 | 79.69% |
| JD240628P00025000 | 2024-06-21 3:07PM EDT | 25.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 10 | 62 | 52.34% |
| JD240628P00025500 | 2024-06-21 12:17PM EDT | 25.50 | 0.07 | 0.01 | 0.03 | +0.02 | +40.00% | 1 | 3 | 45.31% |
| JD240628P00026000 | 2024-06-21 2:43PM EDT | 26.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 165 | 48 | 42.19% |
| JD240628P00026500 | 2024-06-21 3:55PM EDT | 26.50 | 0.07 | 0.06 | 0.08 | +0.07 | - | 54 | 44 | 38.87% |
| JD240628P00027000 | 2024-06-21 3:58PM EDT | 27.00 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 399 | 845 | 37.50% |
| JD240628P00027500 | 2024-06-21 3:59PM EDT | 27.50 | 0.27 | 0.25 | 0.27 | +0.07 | +35.00% | 306 | 384 | 36.33% |
| JD240628P00028000 | 2024-06-21 3:59PM EDT | 28.00 | 0.44 | 0.44 | 0.48 | +0.10 | +29.41% | 128 | 1,366 | 36.82% |
| JD240628P00028500 | 2024-06-21 3:50PM EDT | 28.50 | 0.75 | 0.72 | 0.77 | +0.20 | +36.36% | 11 | 193 | 37.79% |
| JD240628P00029000 | 2024-06-21 3:52PM EDT | 29.00 | 1.17 | 1.07 | 1.13 | +0.33 | +39.29% | 265 | 465 | 39.06% |
| JD240628P00029500 | 2024-06-21 12:37PM EDT | 29.50 | 1.46 | 1.48 | 1.67 | +0.33 | +29.20% | 23 | 96 | 52.73% |
| JD240628P00030000 | 2024-06-21 2:13PM EDT | 30.00 | 2.04 | 1.85 | 2.21 | +0.49 | +31.61% | 10 | 676 | 66.02% |
| JD240628P00030500 | 2024-06-21 2:43PM EDT | 30.50 | 2.55 | 2.40 | 2.51 | +0.54 | +26.87% | 76 | 4 | 52.93% |
| JD240628P00031000 | 2024-06-21 3:56PM EDT | 31.00 | 2.91 | 2.81 | 3.00 | +0.58 | +24.89% | 19 | 312 | 58.59% |
| JD240628P00032000 | 2024-06-21 1:23PM EDT | 32.00 | 3.99 | 3.85 | 4.00 | +0.57 | +16.67% | 14 | 84 | 53.91% |
| JD240628P00032500 | 2024-06-21 12:21PM EDT | 32.50 | 4.30 | 4.35 | 4.50 | +0.95 | +28.36% | 3 | 25 | 59.38% |
| JD240628P00033000 | 2024-06-18 1:23PM EDT | 33.00 | 3.82 | 4.85 | 5.00 | 0.00 | - | 6 | 36 | 64.84% |
| JD240628P00034000 | 2024-06-21 2:30PM EDT | 34.00 | 6.00 | 5.85 | 6.00 | +1.20 | +25.00% | 4 | 10 | 74.22% |
| JD240628P00035000 | 2024-06-17 12:46PM EDT | 35.00 | 6.25 | 6.85 | 7.00 | 0.00 | - | 8 | 0 | 83.59% |
| JD240628P00036000 | 2024-06-11 2:47PM EDT | 36.00 | 6.70 | 7.85 | 8.20 | 0.00 | - | 22 | 0 | 123.05% |
| JD240628P00037000 | 2024-06-10 12:15PM EDT | 37.00 | 7.53 | 8.85 | 9.00 | 0.00 | - | 1 | 4 | 100.78% |
| JD240628P00038000 | 2024-06-17 9:51AM EDT | 38.00 | 9.00 | 9.85 | 10.00 | 0.00 | - | 1 | 3 | 109.38% |
| JD240628P00040000 | 2024-05-20 3:50PM EDT | 40.00 | 6.22 | 10.85 | 11.05 | 0.00 | - | 70 | 0 | 0.00% |
| JD240628P00045000 | 2024-06-17 9:51AM EDT | 45.00 | 16.00 | 16.80 | 17.00 | 0.00 | - | 17 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.