JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018C00020000 | 2024-06-10 3:49PM EDT | 20.00 | 10.23 | 9.30 | 9.45 | 0.00 | - | 1 | 1 | 58.59% |
| JD241018C00021000 | 2024-06-05 1:23PM EDT | 21.00 | 10.32 | 8.40 | 8.55 | 0.00 | - | 67 | 27 | 55.66% |
| JD241018C00022000 | 2024-06-13 1:47PM EDT | 22.00 | 8.34 | 7.55 | 7.65 | 0.00 | - | 2 | 193 | 53.03% |
| JD241018C00023000 | 2024-05-23 1:22PM EDT | 23.00 | 9.56 | 6.70 | 6.85 | 0.00 | - | - | 234 | 51.07% |
| JD241018C00024000 | 2024-05-23 3:32PM EDT | 24.00 | 8.48 | 5.95 | 6.05 | 0.00 | - | 131 | 137 | 50.61% |
| JD241018C00025000 | 2024-06-13 3:59PM EDT | 25.00 | 5.40 | 5.20 | 5.60 | -0.40 | -6.90% | 3 | 591 | 50.68% |
| JD241018C00026000 | 2024-06-07 10:16AM EDT | 26.00 | 5.53 | 4.55 | 4.65 | 0.00 | - | 68 | 88 | 48.19% |
| JD241018C00027000 | 2024-06-11 2:30PM EDT | 27.00 | 4.50 | 3.95 | 4.05 | 0.00 | - | 180 | 185 | 47.53% |
| JD241018C00028000 | 2024-06-14 2:44PM EDT | 28.00 | 3.45 | 3.35 | 3.45 | -0.45 | -11.54% | 6 | 27 | 46.14% |
| JD241018C00029000 | 2024-06-14 10:25AM EDT | 29.00 | 2.96 | 2.90 | 3.05 | -0.49 | -14.20% | 7 | 289 | 47.05% |
| JD241018C00030000 | 2024-06-14 1:37PM EDT | 30.00 | 2.53 | 2.29 | 2.73 | -0.30 | -10.60% | 225 | 1,034 | 48.39% |
| JD241018C00031000 | 2024-06-14 12:53PM EDT | 31.00 | 2.15 | 2.06 | 2.15 | -0.61 | -22.10% | 10 | 176 | 45.14% |
| JD241018C00032000 | 2024-06-14 11:21AM EDT | 32.00 | 1.87 | 1.77 | 1.82 | -0.25 | -11.79% | 96 | 401 | 44.95% |
| JD241018C00033000 | 2024-06-12 1:50PM EDT | 33.00 | 1.51 | 1.45 | 1.54 | -0.49 | -24.50% | 2 | 88 | 44.90% |
| JD241018C00034000 | 2024-06-11 10:19AM EDT | 34.00 | 1.69 | 1.25 | 1.29 | 0.00 | - | 2 | 229 | 44.70% |
| JD241018C00035000 | 2024-06-14 2:17PM EDT | 35.00 | 1.07 | 1.05 | 1.09 | -0.39 | -26.71% | 12 | 328 | 44.78% |
| JD241018C00036000 | 2024-06-13 2:07PM EDT | 36.00 | 1.11 | 0.88 | 0.92 | 0.00 | - | 20 | 2,305 | 44.90% |
| JD241018C00037000 | 2024-06-11 12:29PM EDT | 37.00 | 0.95 | 0.75 | 0.78 | 0.00 | - | 1 | 2,429 | 45.12% |
| JD241018C00038000 | 2024-06-14 10:52AM EDT | 38.00 | 0.67 | 0.62 | 0.66 | -0.23 | -25.56% | 1 | 103 | 45.31% |
| JD241018C00039000 | 2024-06-12 12:31PM EDT | 39.00 | 0.73 | 0.52 | 0.56 | 0.00 | - | 1 | 140 | 45.51% |
| JD241018C00040000 | 2024-06-14 10:17AM EDT | 40.00 | 0.47 | 0.44 | 0.48 | -0.32 | -40.51% | 4 | 98 | 45.90% |
| JD241018C00041000 | 2024-05-20 11:06AM EDT | 41.00 | 2.27 | 0.37 | 0.41 | 0.00 | - | 1 | 1 | 46.19% |
| JD241018C00042000 | 2024-06-13 9:55AM EDT | 42.00 | 0.46 | 0.31 | 0.35 | 0.00 | - | 1 | 57 | 46.44% |
| JD241018C00045000 | 2024-06-13 11:37AM EDT | 45.00 | 0.25 | 0.19 | 0.38 | 0.00 | - | 1,469 | 2,209 | 53.37% |
| JD241018C00049000 | 2024-05-17 10:39AM EDT | 49.00 | 1.08 | 0.06 | 0.34 | 0.00 | - | 2 | 2 | 52.83% |
| JD241018C00050000 | 2024-06-11 9:30AM EDT | 50.00 | 0.18 | 0.05 | 0.32 | 0.00 | - | 2 | 2 | 53.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018P00020000 | 2024-06-14 10:29AM EDT | 20.00 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 10 | 5 | 43.07% |
| JD241018P00021000 | 2024-06-03 10:25AM EDT | 21.00 | 0.30 | 0.26 | 0.32 | 0.00 | - | 2 | 12 | 43.36% |
| JD241018P00022000 | 2024-06-12 12:04PM EDT | 22.00 | 0.37 | 0.38 | 0.43 | 0.00 | - | 3 | 68 | 42.04% |
| JD241018P00023000 | 2024-06-11 12:22PM EDT | 23.00 | 0.57 | 0.53 | 0.58 | 0.00 | - | 2 | 27 | 40.97% |
| JD241018P00024000 | 2024-05-21 12:16PM EDT | 24.00 | 0.52 | 0.73 | 0.84 | 0.00 | - | 6 | 7 | 41.55% |
| JD241018P00025000 | 2024-06-14 11:52AM EDT | 25.00 | 1.02 | 0.99 | 1.21 | +0.17 | +20.00% | 100 | 318 | 42.97% |
| JD241018P00026000 | 2024-06-14 2:10PM EDT | 26.00 | 1.31 | 1.30 | 1.34 | +0.15 | +12.93% | 51 | 79 | 38.97% |
| JD241018P00027000 | 2024-06-14 1:38PM EDT | 27.00 | 1.67 | 1.67 | 1.93 | +0.21 | +14.38% | 1,600 | 562 | 41.97% |
| JD241018P00028000 | 2024-06-14 11:19AM EDT | 28.00 | 2.07 | 2.11 | 2.17 | +0.20 | +10.70% | 16 | 169 | 38.38% |
| JD241018P00029000 | 2024-06-14 3:42PM EDT | 29.00 | 2.61 | 2.61 | 2.89 | +0.29 | +12.50% | 135 | 960 | 41.24% |
| JD241018P00030000 | 2024-06-10 12:01PM EDT | 30.00 | 3.00 | 3.15 | 3.25 | 0.00 | - | 3 | 286 | 37.82% |
| JD241018P00031000 | 2024-05-31 10:31AM EDT | 31.00 | 3.65 | 3.75 | 3.95 | 0.00 | - | 1 | 276 | 38.65% |
| JD241018P00032000 | 2024-06-14 3:58PM EDT | 32.00 | 4.47 | 4.45 | 4.55 | +0.22 | +5.18% | 11 | 190 | 37.11% |
| JD241018P00033000 | 2024-06-13 3:43PM EDT | 33.00 | 5.15 | 5.15 | 5.25 | +0.42 | +8.88% | 1 | 191 | 36.30% |
| JD241018P00034000 | 2024-06-11 9:42AM EDT | 34.00 | 5.40 | 5.90 | 6.05 | 0.00 | - | 1 | 119 | 36.40% |
| JD241018P00035000 | 2024-06-12 10:16AM EDT | 35.00 | 6.43 | 6.70 | 6.85 | 0.00 | - | 80 | 263 | 35.74% |
| JD241018P00036000 | 2024-06-07 1:17PM EDT | 36.00 | 7.30 | 7.55 | 7.70 | 0.00 | - | 250 | 281 | 35.35% |
| JD241018P00037000 | 2024-06-13 2:47PM EDT | 37.00 | 7.89 | 8.45 | 8.80 | 0.00 | - | 4 | 661 | 40.53% |
| JD241018P00038000 | 2024-06-07 10:42AM EDT | 38.00 | 8.83 | 9.35 | 9.45 | 0.00 | - | 30 | 126 | 33.30% |
| JD241018P00039000 | 2024-05-21 3:19PM EDT | 39.00 | 7.05 | 10.30 | 10.40 | 0.00 | - | - | 2 | 33.55% |
| JD241018P00040000 | 2024-06-12 10:35AM EDT | 40.00 | 10.60 | 10.95 | 11.40 | 0.00 | - | 225 | 1,121 | 35.65% |
| JD241018P00050000 | 2024-05-29 9:51AM EDT | 50.00 | 20.70 | 21.15 | 21.50 | 0.00 | - | 1 | 0 | 57.81% |
© 2024 Yahoo. All rights reserved.