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 | 2024-06-21 11:36AM EDT | 20.00 | 8.54 | 8.55 | 8.70 | -1.69 | -16.52% | 84 | 1 | 55.23% |
| JD241018C00021000 | 2024-06-21 10:48AM EDT | 21.00 | 7.69 | 7.65 | 8.00 | -2.63 | -25.48% | 88 | 27 | 55.27% |
| JD241018C00022000 | 2024-06-21 1:56PM EDT | 22.00 | 6.83 | 6.80 | 7.20 | -1.51 | -18.11% | 260 | 193 | 53.61% |
| JD241018C00023000 | 2024-06-21 11:28AM EDT | 23.00 | 5.97 | 6.00 | 6.10 | -0.58 | -8.85% | 806 | 818 | 49.56% |
| JD241018C00024000 | 2024-06-21 2:54PM EDT | 24.00 | 5.23 | 5.20 | 5.30 | -0.52 | -9.04% | 435 | 289 | 47.31% |
| JD241018C00025000 | 2024-06-21 11:18AM EDT | 25.00 | 4.51 | 4.50 | 4.60 | -0.54 | -10.69% | 14 | 247 | 46.34% |
| JD241018C00026000 | 2024-06-21 2:44PM EDT | 26.00 | 3.84 | 3.85 | 3.95 | -0.51 | -11.72% | 13 | 109 | 45.36% |
| JD241018C00027000 | 2024-06-21 2:35PM EDT | 27.00 | 3.28 | 3.25 | 3.35 | -0.60 | -15.46% | 130 | 185 | 44.36% |
| JD241018C00028000 | 2024-06-21 1:00PM EDT | 28.00 | 2.83 | 2.76 | 3.10 | -0.37 | -11.56% | 41 | 52 | 48.07% |
| JD241018C00029000 | 2024-06-21 3:39PM EDT | 29.00 | 2.30 | 2.17 | 2.49 | -0.35 | -13.21% | 34 | 276 | 45.17% |
| JD241018C00030000 | 2024-06-21 3:30PM EDT | 30.00 | 1.88 | 1.85 | 2.05 | -0.39 | -17.18% | 587 | 1,225 | 44.17% |
| JD241018C00031000 | 2024-06-21 11:01AM EDT | 31.00 | 1.60 | 1.39 | 1.67 | -0.63 | -28.25% | 4 | 178 | 43.26% |
| JD241018C00032000 | 2024-06-21 3:31PM EDT | 32.00 | 1.28 | 1.30 | 1.33 | -0.31 | -19.50% | 55 | 334 | 42.24% |
| JD241018C00033000 | 2024-06-21 2:09PM EDT | 33.00 | 1.06 | 0.86 | 1.09 | -0.52 | -32.91% | 4 | 125 | 42.14% |
| JD241018C00034000 | 2024-06-20 12:47PM EDT | 34.00 | 1.11 | 0.85 | 0.90 | 0.00 | - | 21 | 234 | 42.26% |
| JD241018C00035000 | 2024-06-21 3:52PM EDT | 35.00 | 0.70 | 0.69 | 0.74 | -0.20 | -22.22% | 1,384 | 512 | 42.38% |
| JD241018C00036000 | 2024-06-21 10:09AM EDT | 36.00 | 0.63 | 0.57 | 0.60 | -0.33 | -34.38% | 1 | 2,304 | 42.33% |
| JD241018C00037000 | 2024-06-21 3:49PM EDT | 37.00 | 0.47 | 0.46 | 0.50 | -0.18 | -27.69% | 10 | 2,429 | 42.68% |
| JD241018C00038000 | 2024-06-17 3:56PM EDT | 38.00 | 0.66 | 0.38 | 0.41 | 0.00 | - | 2 | 104 | 42.82% |
| JD241018C00039000 | 2024-06-12 12:31PM EDT | 39.00 | 0.73 | 0.31 | 0.34 | 0.00 | - | 1 | 140 | 43.12% |
| JD241018C00040000 | 2024-06-17 12:06PM EDT | 40.00 | 0.43 | 0.25 | 0.29 | 0.00 | - | 3 | 100 | 43.70% |
| JD241018C00041000 | 2024-05-20 11:06AM EDT | 41.00 | 2.27 | 0.34 | 0.39 | 0.00 | - | 1 | 1 | 49.37% |
| JD241018C00042000 | 2024-06-18 11:55AM EDT | 42.00 | 0.32 | 0.17 | 0.21 | 0.00 | - | 1 | 58 | 44.63% |
| JD241018C00045000 | 2024-06-13 11:37AM EDT | 45.00 | 0.25 | 0.06 | 0.28 | 0.00 | - | 1,469 | 2,209 | 53.42% |
| JD241018C00049000 | 2024-05-17 10:39AM EDT | 49.00 | 1.08 | 0.06 | 0.34 | 0.00 | - | 2 | 2 | 56.45% |
| JD241018C00050000 | 2024-06-11 9:30AM EDT | 50.00 | 0.18 | 0.03 | 0.20 | 0.00 | - | 2 | 2 | 52.64% |
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 | 0.16 | 0.20 | 0.00 | - | 10 | 15 | 42.19% |
| JD241018P00021000 | 2024-06-03 10:25AM EDT | 21.00 | 0.30 | 0.24 | 0.27 | 0.00 | - | 2 | 12 | 40.38% |
| JD241018P00022000 | 2024-06-12 12:04PM EDT | 22.00 | 0.37 | 0.35 | 0.38 | 0.00 | - | 3 | 68 | 39.21% |
| JD241018P00023000 | 2024-06-21 11:03AM EDT | 23.00 | 0.56 | 0.51 | 0.54 | -0.01 | -1.75% | 1 | 27 | 38.48% |
| JD241018P00024000 | 2024-05-21 12:16PM EDT | 24.00 | 0.52 | 0.66 | 0.70 | 0.00 | - | 6 | 7 | 36.67% |
| JD241018P00025000 | 2024-06-21 9:30AM EDT | 25.00 | 1.02 | 0.80 | 1.02 | +0.02 | +2.00% | 1 | 512 | 37.26% |
| JD241018P00026000 | 2024-06-21 2:07PM EDT | 26.00 | 1.38 | 1.32 | 1.36 | +0.07 | +5.34% | 417 | 108 | 36.87% |
| JD241018P00027000 | 2024-06-21 12:01PM EDT | 27.00 | 1.77 | 1.72 | 1.77 | +0.08 | +4.73% | 91 | 2,391 | 36.52% |
| JD241018P00028000 | 2024-06-21 1:46PM EDT | 28.00 | 2.27 | 2.20 | 2.25 | +0.16 | +7.58% | 34 | 196 | 36.21% |
| JD241018P00029000 | 2024-06-21 12:19PM EDT | 29.00 | 2.72 | 2.74 | 2.99 | +0.30 | +12.40% | 20 | 1,274 | 38.92% |
| JD241018P00030000 | 2024-06-21 10:30AM EDT | 30.00 | 3.42 | 3.05 | 3.40 | +0.47 | +15.93% | 2 | 313 | 35.40% |
| JD241018P00031000 | 2024-06-21 12:48PM EDT | 31.00 | 4.00 | 4.00 | 4.25 | +0.50 | +14.29% | 6 | 332 | 38.04% |
| JD241018P00032000 | 2024-06-21 3:52PM EDT | 32.00 | 4.79 | 4.70 | 4.80 | +0.59 | +14.05% | 9 | 256 | 34.64% |
| JD241018P00033000 | 2024-06-18 3:15PM EDT | 33.00 | 4.95 | 5.45 | 5.90 | 0.00 | - | 69 | 258 | 40.48% |
| JD241018P00034000 | 2024-06-20 3:54PM EDT | 34.00 | 5.91 | 6.30 | 6.40 | 0.00 | - | 10 | 129 | 33.79% |
| JD241018P00035000 | 2024-06-21 9:44AM EDT | 35.00 | 7.08 | 7.15 | 7.25 | +0.64 | +9.94% | 17 | 288 | 33.01% |
| JD241018P00036000 | 2024-06-20 2:40PM EDT | 36.00 | 7.67 | 8.05 | 8.15 | 0.00 | - | 20 | 367 | 32.72% |
| JD241018P00037000 | 2024-06-13 2:47PM EDT | 37.00 | 7.89 | 8.95 | 9.10 | 0.00 | - | 4 | 661 | 33.40% |
| JD241018P00038000 | 2024-06-20 3:58PM EDT | 38.00 | 9.43 | 9.90 | 10.05 | 0.00 | - | 160 | 282 | 33.59% |
| JD241018P00039000 | 2024-05-21 3:19PM EDT | 39.00 | 7.05 | 10.00 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| JD241018P00040000 | 2024-06-20 9:52AM EDT | 40.00 | 11.30 | 11.85 | 12.00 | 0.00 | - | 10 | 1,121 | 34.96% |
| JD241018P00050000 | 2024-05-29 9:51AM EDT | 50.00 | 20.70 | 21.45 | 22.35 | 0.00 | - | 1 | 0 | 68.85% |
© 2024 Yahoo. All rights reserved.