JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719C00016000 | 2024-06-10 9:32AM EDT | 16.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JD240719C00017000 | 2024-06-11 10:00AM EDT | 17.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JD240719C00018000 | 2024-05-08 9:39AM EDT | 18.00 | 14.09 | 11.25 | 11.90 | 0.00 | - | - | 1 | 140.72% |
| JD240719C00019000 | 2024-06-10 11:45AM EDT | 19.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| JD240719C00020000 | 2024-06-17 9:35AM EDT | 20.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| JD240719C00021000 | 2024-06-10 10:22AM EDT | 21.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 13 | 272 | 0.00% |
| JD240719C00022000 | 2024-06-12 10:24AM EDT | 22.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| JD240719C00023000 | 2024-06-10 9:32AM EDT | 23.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 0.00% |
| JD240719C00024000 | 2024-06-18 2:20PM EDT | 24.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 31 | 59 | 0.00% |
| JD240719C00025000 | 2024-06-17 10:29AM EDT | 25.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| JD240719C00026000 | 2024-06-18 2:28PM EDT | 26.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 101 | 355 | 0.00% |
| JD240719C00027000 | 2024-06-18 3:37PM EDT | 27.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 23 | 269 | 0.00% |
| JD240719C00028000 | 2024-06-18 3:41PM EDT | 28.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 13 | 4,078 | 0.00% |
| JD240719C00029000 | 2024-06-18 2:55PM EDT | 29.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 610 | 1,756 | 0.00% |
| JD240719C00030000 | 2024-06-18 3:50PM EDT | 30.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 505 | 7,455 | 3.13% |
| JD240719C00031000 | 2024-06-18 3:53PM EDT | 31.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 35 | 4,701 | 6.25% |
| JD240719C00032000 | 2024-06-18 3:38PM EDT | 32.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 132 | 2,701 | 6.25% |
| JD240719C00033000 | 2024-06-18 3:38PM EDT | 33.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 60 | 3,328 | 12.50% |
| JD240719C00034000 | 2024-06-18 2:52PM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 47 | 4,063 | 12.50% |
| JD240719C00035000 | 2024-06-18 3:42PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 95 | 6,095 | 12.50% |
| JD240719C00036000 | 2024-06-18 3:31PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 3,120 | 25.00% |
| JD240719C00037000 | 2024-06-18 9:52AM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 103 | 1,012 | 25.00% |
| JD240719C00038000 | 2024-06-14 1:24PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 604 | 25.00% |
| JD240719C00039000 | 2024-06-17 2:45PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 25.00% |
| JD240719C00040000 | 2024-06-18 12:34PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 4,507 | 25.00% |
| JD240719C00041000 | 2024-06-14 1:25PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 25.00% |
| JD240719C00042000 | 2024-06-18 1:48PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 25.00% |
| JD240719C00043000 | 2024-06-18 1:42PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 923 | 25.00% |
| JD240719C00044000 | 2024-05-29 10:56AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 25.00% |
| JD240719C00045000 | 2024-05-24 10:00AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| JD240719C00046000 | 2024-05-31 11:56AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| JD240719C00047000 | 2024-05-24 10:43AM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| JD240719C00048000 | 2024-05-20 9:30AM EDT | 48.00 | 0.30 | 0.00 | 0.11 | 0.00 | - | 3 | 8 | 82.81% |
| JD240719C00049000 | 2024-06-17 9:30AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719P00017000 | 2024-05-09 1:34PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 30 | 94.92% |
| JD240719P00019000 | 2024-05-15 12:05PM EDT | 19.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 30 | 79.69% |
| JD240719P00020000 | 2024-05-23 11:35AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| JD240719P00021000 | 2024-06-17 1:39PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 51 | 25.00% |
| JD240719P00022000 | 2024-05-15 2:16PM EDT | 22.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 60 | 7 | 58.40% |
| JD240719P00023000 | 2024-06-10 9:31AM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 25.00% |
| JD240719P00024000 | 2024-06-17 11:15AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 155 | 12.50% |
| JD240719P00025000 | 2024-06-18 10:11AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 12.50% |
| JD240719P00026000 | 2024-06-18 3:37PM EDT | 26.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 193 | 2,235 | 12.50% |
| JD240719P00027000 | 2024-06-18 3:30PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,015 | 6.25% |
| JD240719P00028000 | 2024-06-18 3:53PM EDT | 28.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 68 | 1,338 | 3.13% |
| JD240719P00029000 | 2024-06-18 3:44PM EDT | 29.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3,082 | 5,513 | 0.39% |
| JD240719P00030000 | 2024-06-18 2:02PM EDT | 30.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 145 | 3,532 | 0.00% |
| JD240719P00031000 | 2024-06-18 2:05PM EDT | 31.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 15 | 2,504 | 0.00% |
| JD240719P00032000 | 2024-06-18 2:35PM EDT | 32.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 4,509 | 0.00% |
| JD240719P00033000 | 2024-06-18 11:42AM EDT | 33.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,129 | 0.00% |
| JD240719P00034000 | 2024-06-17 3:58PM EDT | 34.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 883 | 0.00% |
| JD240719P00035000 | 2024-06-18 1:34PM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 2,727 | 0.00% |
| JD240719P00036000 | 2024-06-14 10:13AM EDT | 36.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 9 | 416 | 0.00% |
| JD240719P00037000 | 2024-06-18 2:31PM EDT | 37.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 29 | 54 | 0.00% |
| JD240719P00038000 | 2024-06-17 2:25PM EDT | 38.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| JD240719P00039000 | 2024-06-14 9:39AM EDT | 39.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| JD240719P00040000 | 2024-06-12 9:59AM EDT | 40.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD240719P00041000 | 2024-05-07 12:05PM EDT | 41.00 | 9.17 | 11.15 | 11.30 | 0.00 | - | - | 100 | 0.00% |
| JD240719P00042000 | 2024-05-09 9:54AM EDT | 42.00 | 10.15 | 12.60 | 12.75 | 0.00 | - | 3 | 0 | 0.00% |
| JD240719P00045000 | 2024-06-12 12:52PM EDT | 45.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240719P00049000 | 2024-05-13 12:39PM EDT | 49.00 | 15.32 | 19.35 | 19.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.