JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240726C00022000 | 2024-06-21 1:16PM EDT | 22.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 252 | 252 | 0.00% |
| JD240726C00023000 | 2024-06-18 3:50PM EDT | 23.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| JD240726C00024000 | 2024-06-20 12:43PM EDT | 24.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 97 | 0.00% |
| JD240726C00025000 | 2024-06-21 3:46PM EDT | 25.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 72 | 76 | 0.00% |
| JD240726C00026000 | 2024-06-21 3:48PM EDT | 26.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 74 | 74 | 0.00% |
| JD240726C00027000 | 2024-06-21 3:11PM EDT | 27.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| JD240726C00028000 | 2024-06-21 2:03PM EDT | 28.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 773 | 0.00% |
| JD240726C00029000 | 2024-06-21 3:13PM EDT | 29.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 624 | 1,119 | 3.13% |
| JD240726C00030000 | 2024-06-21 3:01PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 6.25% |
| JD240726C00031000 | 2024-06-21 3:01PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 53 | 6.25% |
| JD240726C00032000 | 2024-06-21 3:01PM EDT | 32.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 460 | 465 | 12.50% |
| JD240726C00033000 | 2024-06-21 3:01PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| JD240726C00034000 | 2024-06-20 9:30AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| JD240726C00035000 | 2024-06-21 1:22PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 176 | 12.50% |
| JD240726C00036000 | 2024-06-21 1:21PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
| JD240726C00037000 | 2024-06-17 2:09PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| JD240726C00038000 | 2024-06-06 12:42PM EDT | 38.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| JD240726C00039000 | 2024-06-06 12:35PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JD240726C00045000 | 2024-06-20 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240726P00023000 | 2024-06-21 1:20PM EDT | 23.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| JD240726P00024000 | 2024-06-21 1:20PM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 12.50% |
| JD240726P00025000 | 2024-06-21 9:30AM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| JD240726P00026000 | 2024-06-21 11:12AM EDT | 26.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| JD240726P00027000 | 2024-06-20 3:54PM EDT | 27.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| JD240726P00028000 | 2024-06-21 12:00PM EDT | 28.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 0.39% |
| JD240726P00029000 | 2024-06-21 2:19PM EDT | 29.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| JD240726P00030000 | 2024-06-21 10:09AM EDT | 30.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| JD240726P00031000 | 2024-06-21 3:56PM EDT | 31.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| JD240726P00032000 | 2024-06-21 12:00PM EDT | 32.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| JD240726P00034000 | 2024-06-12 1:02PM EDT | 34.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| JD240726P00036000 | 2024-06-14 3:30PM EDT | 36.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.