JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816C00015000 | 2024-03-12 10:16AM EDT | 15.00 | 12.30 | 11.40 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| JD240816C00016000 | 2024-04-18 10:04AM EDT | 16.00 | 9.56 | 16.50 | 16.70 | 0.00 | - | 1 | 3 | 68.75% |
| JD240816C00017000 | 2024-04-24 11:27AM EDT | 17.00 | 11.65 | 15.55 | 15.85 | 0.00 | - | 30 | 2 | 72.85% |
| JD240816C00018000 | 2024-05-01 3:24PM EDT | 18.00 | 11.95 | 14.50 | 14.90 | 0.00 | - | 18 | 5 | 67.29% |
| JD240816C00020000 | 2024-05-01 10:51AM EDT | 20.00 | 12.40 | 12.65 | 13.10 | +2.45 | +24.62% | 5 | 97 | 66.21% |
| JD240816C00021000 | 2024-05-02 12:12PM EDT | 21.00 | 11.45 | 11.60 | 11.90 | +1.80 | +18.65% | 5 | 263 | 54.88% |
| JD240816C00022000 | 2024-05-02 12:13PM EDT | 22.00 | 10.55 | 10.80 | 11.00 | +2.70 | +34.39% | 5 | 526 | 56.64% |
| JD240816C00023000 | 2024-05-02 10:45AM EDT | 23.00 | 9.21 | 9.90 | 10.15 | +1.06 | +13.01% | 306 | 608 | 55.86% |
| JD240816C00024000 | 2024-05-02 12:38PM EDT | 24.00 | 8.97 | 9.15 | 9.30 | +2.73 | +43.75% | 1 | 313 | 56.45% |
| JD240816C00025000 | 2024-05-02 12:55PM EDT | 25.00 | 8.20 | 8.30 | 8.45 | +2.20 | +36.67% | 11 | 216 | 54.79% |
| JD240816C00026000 | 2024-04-30 3:21PM EDT | 26.00 | 4.85 | 7.50 | 7.65 | 0.00 | - | 46 | 755 | 53.66% |
| JD240816C00027000 | 2024-05-02 12:11PM EDT | 27.00 | 6.53 | 6.80 | 6.90 | +2.01 | +44.47% | 33 | 356 | 53.42% |
| JD240816C00028000 | 2024-05-02 10:51AM EDT | 28.00 | 5.50 | 6.10 | 6.20 | +1.58 | +40.31% | 1 | 511 | 52.83% |
| JD240816C00029000 | 2024-05-02 1:18PM EDT | 29.00 | 5.49 | 5.45 | 5.55 | +2.04 | +59.13% | 48 | 488 | 52.42% |
| JD240816C00030000 | 2024-05-02 12:54PM EDT | 30.00 | 4.75 | 4.85 | 4.95 | +1.75 | +58.33% | 70 | 3,874 | 52.10% |
| JD240816C00031000 | 2024-05-02 1:03PM EDT | 31.00 | 4.20 | 4.30 | 4.40 | +1.63 | +63.42% | 51 | 334 | 51.86% |
| JD240816C00032000 | 2024-05-02 1:01PM EDT | 32.00 | 3.72 | 3.80 | 3.90 | +1.46 | +64.60% | 45 | 1,724 | 51.71% |
| JD240816C00033000 | 2024-05-02 1:08PM EDT | 33.00 | 3.35 | 3.35 | 3.45 | +1.22 | +57.28% | 18 | 652 | 51.61% |
| JD240816C00034000 | 2024-05-02 1:13PM EDT | 34.00 | 3.00 | 2.97 | 3.00 | +1.45 | +93.55% | 188 | 170 | 51.44% |
| JD240816C00035000 | 2024-05-02 1:18PM EDT | 35.00 | 2.59 | 2.59 | 2.63 | +1.34 | +107.20% | 416 | 309 | 51.27% |
| JD240816C00040000 | 2024-05-02 1:05PM EDT | 40.00 | 1.31 | 1.33 | 1.36 | +0.63 | +92.65% | 413 | 2,353 | 51.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816P00016000 | 2024-03-26 3:31PM EDT | 16.00 | 0.21 | 0.03 | 0.19 | 0.00 | - | 5 | 13 | 70.90% |
| JD240816P00017000 | 2024-04-19 12:31PM EDT | 17.00 | 0.23 | 0.03 | 0.20 | 0.00 | - | 3 | 297 | 66.02% |
| JD240816P00018000 | 2024-04-24 9:42AM EDT | 18.00 | 0.16 | 0.04 | 0.23 | 0.00 | - | 1 | 62 | 62.70% |
| JD240816P00019000 | 2024-04-29 2:16PM EDT | 19.00 | 0.11 | 0.00 | 0.27 | -0.06 | -35.29% | 1 | 98 | 57.81% |
| JD240816P00020000 | 2024-05-02 10:51AM EDT | 20.00 | 0.16 | 0.09 | 0.20 | -0.06 | -27.27% | 10 | 289 | 53.71% |
| JD240816P00021000 | 2024-05-02 11:36AM EDT | 21.00 | 0.23 | 0.20 | 0.24 | -0.12 | -34.29% | 8 | 59 | 53.71% |
| JD240816P00022000 | 2024-05-02 11:28AM EDT | 22.00 | 0.31 | 0.28 | 0.32 | -0.14 | -31.11% | 8 | 428 | 52.83% |
| JD240816P00023000 | 2024-05-02 12:31PM EDT | 23.00 | 0.39 | 0.38 | 0.42 | -0.27 | -40.91% | 19 | 3,747 | 51.86% |
| JD240816P00024000 | 2024-05-02 1:18PM EDT | 24.00 | 0.53 | 0.51 | 0.54 | -0.21 | -26.25% | 16 | 636 | 50.93% |
| JD240816P00025000 | 2024-05-02 11:44AM EDT | 25.00 | 0.72 | 0.67 | 0.70 | -0.41 | -36.28% | 9 | 533 | 50.24% |
| JD240816P00026000 | 2024-05-02 11:36AM EDT | 26.00 | 0.93 | 0.87 | 0.90 | -0.28 | -23.14% | 13 | 1,513 | 50.00% |
| JD240816P00027000 | 2024-04-29 1:21PM EDT | 27.00 | 1.32 | 1.11 | 1.14 | -0.24 | -15.38% | 20 | 457 | 49.46% |
| JD240816P00028000 | 2024-05-02 12:38PM EDT | 28.00 | 1.43 | 1.40 | 1.44 | -0.83 | -36.73% | 39 | 211 | 49.22% |
| JD240816P00029000 | 2024-05-02 12:11PM EDT | 29.00 | 1.82 | 1.74 | 1.77 | -0.77 | -29.73% | 1 | 96 | 48.73% |
| JD240816P00030000 | 2024-05-02 12:38PM EDT | 30.00 | 2.17 | 2.13 | 2.18 | -1.13 | -34.24% | 13 | 412 | 48.80% |
| JD240816P00031000 | 2024-05-02 1:11PM EDT | 31.00 | 2.57 | 2.57 | 2.74 | -0.83 | -24.41% | 37 | 30 | 50.34% |
| JD240816P00032000 | 2024-05-02 11:44AM EDT | 32.00 | 3.20 | 3.05 | 3.10 | -0.64 | -16.67% | 1 | 65 | 48.19% |
| JD240816P00033000 | 2024-05-02 1:05PM EDT | 33.00 | 3.60 | 3.55 | 3.65 | -1.10 | -23.40% | 54 | 178 | 48.17% |
| JD240816P00034000 | 2024-04-19 3:24PM EDT | 34.00 | 8.87 | 4.15 | 4.25 | 0.00 | - | 2 | 14 | 48.22% |
| JD240816P00035000 | 2024-05-02 1:15PM EDT | 35.00 | 4.84 | 4.80 | 4.90 | -1.16 | -19.33% | 88 | 225 | 48.36% |
| JD240816P00040000 | 2024-04-26 3:20PM EDT | 40.00 | 10.10 | 8.55 | 8.70 | 0.00 | - | 1 | 1 | 49.49% |
© 2024 Yahoo. All rights reserved.