JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240705C00023000 | 2024-06-21 12:12PM EDT | 23.00 | 5.25 | 4.10 | 6.90 | -0.40 | -7.08% | 4 | 51 | 104.10% |
| JD240705C00024000 | 2024-05-23 3:17PM EDT | 24.00 | 7.63 | 4.10 | 4.25 | 0.00 | - | - | 4 | 54.88% |
| JD240705C00025000 | 2024-06-21 3:08PM EDT | 25.00 | 3.10 | 3.15 | 3.25 | -1.75 | -36.08% | 100 | 4 | 52.15% |
| JD240705C00026000 | 2024-06-21 2:58PM EDT | 26.00 | 2.15 | 2.13 | 2.49 | +2.15 | - | 160 | 0 | 56.35% |
| JD240705C00027000 | 2024-06-21 3:30PM EDT | 27.00 | 1.32 | 1.38 | 1.45 | -0.82 | -38.32% | 35 | 280 | 37.60% |
| JD240705C00027500 | 2024-06-21 2:33PM EDT | 27.50 | 1.06 | 1.04 | 1.09 | +1.06 | - | 46 | 75 | 35.94% |
| JD240705C00028000 | 2024-06-21 3:50PM EDT | 28.00 | 0.75 | 0.76 | 0.81 | -0.44 | -36.97% | 42 | 96 | 35.94% |
| JD240705C00028500 | 2024-06-21 3:50PM EDT | 28.50 | 0.60 | 0.53 | 0.58 | +0.60 | - | 48 | 98 | 35.84% |
| JD240705C00029000 | 2024-06-21 3:58PM EDT | 29.00 | 0.38 | 0.35 | 0.40 | -0.32 | -45.71% | 52 | 171 | 35.74% |
| JD240705C00029500 | 2024-06-21 3:31PM EDT | 29.50 | 0.24 | 0.24 | 0.27 | +0.24 | - | 27 | 209 | 35.84% |
| JD240705C00030000 | 2024-06-21 3:30PM EDT | 30.00 | 0.16 | 0.16 | 0.18 | -0.17 | -51.52% | 227 | 793 | 36.33% |
| JD240705C00030500 | 2024-06-21 10:18AM EDT | 30.50 | 0.14 | 0.10 | 0.13 | +0.14 | - | 131 | 3 | 37.89% |
| JD240705C00031000 | 2024-06-21 12:19PM EDT | 31.00 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 65 | 446 | 38.87% |
| JD240705C00031500 | 2024-06-21 10:58AM EDT | 31.50 | 0.07 | 0.05 | 0.08 | +0.07 | - | 10 | 24 | 42.19% |
| JD240705C00032000 | 2024-06-21 3:19PM EDT | 32.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 23 | 154 | 44.92% |
| JD240705C00032500 | 2024-06-18 12:29PM EDT | 32.50 | 0.14 | 0.02 | 0.15 | +0.14 | - | - | 6 | 51.17% |
| JD240705C00033000 | 2024-06-17 2:32PM EDT | 33.00 | 0.13 | 0.02 | 0.05 | 0.00 | - | 13 | 88 | 49.61% |
| JD240705C00033500 | 2024-06-20 9:57AM EDT | 33.50 | 0.07 | 0.02 | 0.14 | +0.07 | - | - | 5 | 58.59% |
| JD240705C00034000 | 2024-06-21 1:10PM EDT | 34.00 | 0.04 | 0.02 | 0.14 | -0.03 | -42.86% | 1 | 34 | 62.11% |
| JD240705C00035000 | 2024-06-21 11:12AM EDT | 35.00 | 0.04 | 0.03 | 0.13 | +0.02 | +100.00% | 5 | 1,369 | 69.53% |
| JD240705C00036000 | 2024-06-11 10:18AM EDT | 36.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 1 | 18 | 75.39% |
| JD240705C00037000 | 2024-06-06 9:37AM EDT | 37.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 10 | 33 | 79.69% |
| JD240705C00038000 | 2024-05-29 3:58PM EDT | 38.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | - | 3 | 85.94% |
| JD240705C00039000 | 2024-06-05 2:19PM EDT | 39.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | - | 12 | 91.80% |
| JD240705C00040000 | 2024-06-05 10:43AM EDT | 40.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 96.09% |
| JD240705C00041000 | 2024-06-07 2:37PM EDT | 41.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 101.56% |
| JD240705C00042000 | 2024-06-17 10:39AM EDT | 42.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 15 | 105.47% |
| JD240705C00045000 | 2024-06-21 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.12 | +0.01 | - | 37 | 0 | 121.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240705P00020000 | 2024-06-20 10:29AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 7 | 97.66% |
| JD240705P00022000 | 2024-06-20 9:30AM EDT | 22.00 | 0.05 | 0.01 | 0.11 | +0.05 | - | - | 1 | 75.00% |
| JD240705P00023000 | 2024-06-17 9:44AM EDT | 23.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 2 | 64.45% |
| JD240705P00024000 | 2024-05-31 10:39AM EDT | 24.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 10 | 13 | 52.34% |
| JD240705P00025000 | 2024-06-21 11:29AM EDT | 25.00 | 0.06 | 0.02 | 0.15 | -0.13 | -68.42% | 3 | 14 | 52.15% |
| JD240705P00025500 | 2024-06-21 3:11PM EDT | 25.50 | 0.07 | 0.05 | 0.09 | +0.07 | - | 17 | 0 | 39.45% |
| JD240705P00026000 | 2024-06-21 10:21AM EDT | 26.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 2 | 21 | 36.33% |
| JD240705P00026500 | 2024-06-21 10:24AM EDT | 26.50 | 0.22 | 0.16 | 0.20 | +0.22 | - | 1 | 0 | 36.04% |
| JD240705P00027000 | 2024-06-21 3:49PM EDT | 27.00 | 0.30 | 0.26 | 0.36 | +0.08 | +36.36% | 379 | 208 | 38.18% |
| JD240705P00027500 | 2024-06-21 3:50PM EDT | 27.50 | 0.46 | 0.41 | 0.44 | +0.46 | - | 9 | 58 | 33.40% |
| JD240705P00028000 | 2024-06-21 3:09PM EDT | 28.00 | 0.69 | 0.61 | 0.74 | +0.17 | +32.69% | 215 | 281 | 37.40% |
| JD240705P00028500 | 2024-06-21 3:59PM EDT | 28.50 | 0.89 | 0.89 | 0.94 | +0.89 | - | 13 | 64 | 33.89% |
| JD240705P00029000 | 2024-06-21 3:18PM EDT | 29.00 | 1.34 | 1.21 | 1.26 | +0.33 | +32.67% | 98 | 173 | 33.59% |
| JD240705P00029500 | 2024-06-21 3:32PM EDT | 29.50 | 1.74 | 1.40 | 1.80 | +1.74 | - | 10 | 38 | 43.36% |
| JD240705P00030000 | 2024-06-21 3:27PM EDT | 30.00 | 2.14 | 1.99 | 2.19 | +0.47 | +28.14% | 251 | 165 | 43.65% |
| JD240705P00030500 | 2024-06-20 1:20PM EDT | 30.50 | 2.08 | 2.45 | 2.70 | +2.08 | - | - | 4 | 50.39% |
| JD240705P00031000 | 2024-06-18 3:58PM EDT | 31.00 | 2.25 | 2.92 | 3.20 | 0.00 | - | 11 | 66 | 56.25% |
| JD240705P00031500 | 2024-06-18 2:22PM EDT | 31.50 | 2.57 | 3.40 | 3.50 | +2.57 | - | - | 20 | 44.53% |
| JD240705P00032000 | 2024-06-21 2:07PM EDT | 32.00 | 4.06 | 3.85 | 4.00 | +0.79 | +24.16% | 24 | 33 | 49.02% |
| JD240705P00033000 | 2024-06-21 11:58AM EDT | 33.00 | 4.95 | 4.85 | 5.20 | +1.03 | +26.28% | 11 | 20 | 60.55% |
| JD240705P00033500 | 2024-06-21 3:11PM EDT | 33.50 | 5.50 | 5.35 | 5.50 | +5.50 | - | 17 | 0 | 61.33% |
| JD240705P00034000 | 2024-06-14 12:11PM EDT | 34.00 | 5.23 | 5.85 | 6.00 | 0.00 | - | 1 | 27 | 50.78% |
| JD240705P00035000 | 2024-06-21 2:07PM EDT | 35.00 | 7.00 | 6.85 | 7.00 | +7.00 | - | 9 | 0 | 57.03% |
© 2024 Yahoo. All rights reserved.