JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00012500 | 2024-04-03 3:46PM EDT | 12.50 | 14.65 | 20.35 | 20.55 | 0.00 | - | 362 | 1 | 99.22% |
| JD240920C00014000 | 2024-04-25 12:24PM EDT | 14.00 | 14.90 | 18.90 | 19.20 | 0.00 | - | - | 8 | 94.63% |
| JD240920C00015000 | 2024-05-01 1:06PM EDT | 15.00 | 14.95 | 17.90 | 18.30 | 0.00 | - | 1 | 42 | 90.43% |
| JD240920C00016000 | 2024-04-24 10:18AM EDT | 16.00 | 12.74 | 16.70 | 17.35 | 0.00 | - | 6 | 8 | 80.27% |
| JD240920C00017500 | 2024-04-26 10:36AM EDT | 17.50 | 13.15 | 15.30 | 16.05 | 0.00 | - | 12 | 57 | 78.03% |
| JD240920C00019000 | 2024-05-02 3:32PM EDT | 19.00 | 14.29 | 14.00 | 14.55 | +2.74 | +23.72% | 10 | 309 | 73.05% |
| JD240920C00020000 | 2024-04-30 3:13PM EDT | 20.00 | 9.80 | 13.10 | 13.75 | 0.00 | - | 1 | 756 | 72.12% |
| JD240920C00021000 | 2024-05-02 1:58PM EDT | 21.00 | 12.45 | 12.15 | 12.80 | +2.70 | +27.69% | 5 | 1,394 | 67.97% |
| JD240920C00022500 | 2024-05-02 3:47PM EDT | 22.50 | 11.10 | 11.05 | 11.55 | +3.05 | +37.89% | 12 | 2,510 | 67.63% |
| JD240920C00024000 | 2024-05-02 3:58PM EDT | 24.00 | 9.87 | 9.50 | 10.05 | +3.28 | +49.77% | 21 | 2,343 | 58.89% |
| JD240920C00025000 | 2024-05-02 3:26PM EDT | 25.00 | 9.00 | 7.70 | 9.20 | +2.70 | +42.86% | 233 | 11,431 | 61.67% |
| JD240920C00026000 | 2024-05-02 3:09PM EDT | 26.00 | 8.30 | 6.15 | 8.60 | +2.95 | +55.14% | 4 | 549 | 62.92% |
| JD240920C00027500 | 2024-05-02 3:16PM EDT | 27.50 | 7.25 | 7.20 | 7.30 | +2.59 | +55.58% | 59 | 23,467 | 56.59% |
| JD240920C00029000 | 2024-05-02 3:49PM EDT | 29.00 | 6.20 | 6.20 | 6.35 | +2.55 | +69.86% | 79 | 1,270 | 55.37% |
| JD240920C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 5.65 | 5.60 | 5.70 | +2.10 | +59.15% | 1,421 | 5,248 | 54.35% |
| JD240920C00031000 | 2024-05-02 2:45PM EDT | 31.00 | 5.10 | 5.05 | 5.15 | +2.10 | +70.00% | 83 | 17,774 | 53.86% |
| JD240920C00032500 | 2024-05-02 3:30PM EDT | 32.50 | 4.30 | 4.30 | 4.40 | +1.80 | +72.00% | 2,169 | 7,106 | 53.22% |
| JD240920C00035000 | 2024-05-02 3:53PM EDT | 35.00 | 3.25 | 3.25 | 3.30 | +1.50 | +85.71% | 3,404 | 7,197 | 52.15% |
| JD240920C00037500 | 2024-05-02 2:07PM EDT | 37.50 | 2.54 | 2.50 | 2.51 | +1.28 | +101.59% | 731 | 4,967 | 52.34% |
| JD240920C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 1.89 | 1.86 | 1.91 | +0.99 | +110.00% | 252 | 6,007 | 52.27% |
| JD240920C00042500 | 2024-05-02 3:02PM EDT | 42.50 | 1.42 | 1.39 | 1.48 | +0.82 | +136.67% | 745 | 9,608 | 52.64% |
| JD240920C00045000 | 2024-05-02 2:41PM EDT | 45.00 | 1.07 | 1.05 | 1.12 | +0.60 | +127.66% | 42 | 8,514 | 52.83% |
| JD240920C00047500 | 2024-05-02 2:19PM EDT | 47.50 | 0.85 | 0.78 | 0.97 | +0.43 | +102.38% | 104 | 6,703 | 54.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00012500 | 2024-04-16 12:51PM EDT | 12.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 542 | 76.37% |
| JD240920P00015000 | 2024-04-29 10:16AM EDT | 15.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 1 | 459 | 67.19% |
| JD240920P00016000 | 2024-04-25 11:21AM EDT | 16.00 | 0.14 | 0.05 | 0.22 | 0.00 | - | 2 | 486 | 64.45% |
| JD240920P00017500 | 2024-05-02 1:13PM EDT | 17.50 | 0.12 | 0.10 | 0.29 | -0.07 | -36.84% | 1 | 4,219 | 61.52% |
| JD240920P00019000 | 2024-04-30 10:46AM EDT | 19.00 | 0.29 | 0.11 | 0.24 | 0.00 | - | 1 | 453 | 53.32% |
| JD240920P00020000 | 2024-05-02 2:09PM EDT | 20.00 | 0.25 | 0.20 | 0.32 | -0.16 | -39.02% | 795 | 4,126 | 53.42% |
| JD240920P00021000 | 2024-05-02 11:07AM EDT | 21.00 | 0.40 | 0.16 | 0.35 | -0.14 | -25.93% | 10 | 3,941 | 52.73% |
| JD240920P00022500 | 2024-05-02 2:47PM EDT | 22.50 | 0.47 | 0.46 | 0.51 | -0.29 | -38.16% | 400 | 9,170 | 50.39% |
| JD240920P00024000 | 2024-05-02 2:10PM EDT | 24.00 | 0.70 | 0.67 | 0.72 | -0.47 | -40.17% | 265 | 17,214 | 49.66% |
| JD240920P00025000 | 2024-05-02 1:56PM EDT | 25.00 | 0.86 | 0.85 | 0.90 | -0.51 | -37.23% | 35 | 8,813 | 48.85% |
| JD240920P00026000 | 2024-05-02 2:40PM EDT | 26.00 | 1.10 | 1.07 | 1.14 | -0.68 | -38.20% | 393 | 654 | 48.58% |
| JD240920P00027500 | 2024-05-02 2:18PM EDT | 27.50 | 1.46 | 1.47 | 1.53 | -0.81 | -35.68% | 1,382 | 8,068 | 47.49% |
| JD240920P00029000 | 2024-05-02 3:06PM EDT | 29.00 | 1.99 | 1.97 | 2.02 | -1.11 | -35.81% | 24 | 2,109 | 46.63% |
| JD240920P00030000 | 2024-05-02 2:19PM EDT | 30.00 | 2.37 | 2.35 | 2.40 | -1.13 | -32.29% | 457 | 2,018 | 46.09% |
| JD240920P00031000 | 2024-05-02 1:36PM EDT | 31.00 | 2.86 | 2.77 | 2.83 | -1.21 | -29.73% | 50 | 165 | 45.68% |
| JD240920P00032500 | 2024-05-02 3:29PM EDT | 32.50 | 3.55 | 3.50 | 3.60 | -1.70 | -32.38% | 1,755 | 2,351 | 45.61% |
| JD240920P00035000 | 2024-05-02 3:36PM EDT | 35.00 | 5.01 | 4.90 | 5.05 | -1.81 | -26.54% | 212 | 1,741 | 44.92% |
| JD240920P00037500 | 2024-05-02 3:58PM EDT | 37.50 | 6.68 | 6.60 | 6.75 | -2.23 | -25.03% | 671 | 801 | 44.39% |
| JD240920P00040000 | 2024-05-02 1:43PM EDT | 40.00 | 8.60 | 8.50 | 8.65 | -2.23 | -20.59% | 1 | 310 | 43.82% |
| JD240920P00042500 | 2024-04-22 10:19AM EDT | 42.50 | 15.86 | 10.30 | 10.75 | 0.00 | - | 30 | 30 | 43.85% |
| JD240920P00045000 | 2024-04-23 3:49PM EDT | 45.00 | 17.48 | 12.70 | 12.90 | 0.00 | - | 20 | 0 | 42.38% |
| JD240920P00047500 | 2024-04-05 2:35PM EDT | 47.50 | 21.35 | 14.75 | 15.20 | 0.00 | - | 90 | 0 | 41.90% |
© 2024 Yahoo. All rights reserved.