JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115C00020000 | 2024-06-05 3:45PM EDT | 20.00 | 11.35 | 9.50 | 9.65 | 0.00 | - | 2 | 0 | 58.25% |
| JD241115C00022000 | 2024-05-24 11:48AM EDT | 22.00 | 9.50 | 7.80 | 8.10 | 0.00 | - | 1 | 1 | 55.27% |
| JD241115C00023000 | 2024-05-14 11:33AM EDT | 23.00 | 11.65 | 7.65 | 7.80 | 0.00 | - | - | 1 | 63.75% |
| JD241115C00024000 | 2024-06-05 1:23PM EDT | 24.00 | 8.10 | 6.30 | 6.40 | 0.00 | - | 46 | 62 | 50.88% |
| JD241115C00025000 | 2024-06-12 1:17PM EDT | 25.00 | 6.55 | 5.60 | 5.70 | 0.00 | - | 53 | 480 | 50.49% |
| JD241115C00026000 | 2024-06-14 11:43AM EDT | 26.00 | 5.05 | 5.00 | 5.10 | -0.57 | -10.14% | 5 | 168 | 50.20% |
| JD241115C00027000 | 2024-06-11 10:38AM EDT | 27.00 | 5.10 | 4.35 | 4.50 | 0.00 | - | 1 | 91 | 49.27% |
| JD241115C00028000 | 2024-06-14 11:38AM EDT | 28.00 | 3.91 | 3.85 | 3.95 | -0.53 | -11.94% | 100 | 112 | 48.49% |
| JD241115C00029000 | 2024-06-14 9:33AM EDT | 29.00 | 3.35 | 3.35 | 3.45 | -0.80 | -19.28% | 1 | 339 | 47.80% |
| JD241115C00030000 | 2024-06-14 3:38PM EDT | 30.00 | 3.00 | 2.95 | 3.05 | -0.53 | -15.01% | 6 | 205 | 47.90% |
| JD241115C00031000 | 2024-06-14 1:47PM EDT | 31.00 | 2.60 | 2.55 | 2.79 | -0.36 | -12.16% | 603 | 532 | 49.32% |
| JD241115C00032000 | 2024-06-14 12:57PM EDT | 32.00 | 2.28 | 2.22 | 2.28 | -0.32 | -12.31% | 62 | 243 | 46.85% |
| JD241115C00033000 | 2024-06-14 3:38PM EDT | 33.00 | 1.97 | 1.93 | 2.19 | -0.51 | -20.56% | 3 | 53 | 49.63% |
| JD241115C00034000 | 2024-06-14 9:41AM EDT | 34.00 | 1.77 | 1.66 | 1.77 | -0.23 | -11.50% | 1 | 49 | 47.39% |
| JD241115C00035000 | 2024-06-13 9:33AM EDT | 35.00 | 1.89 | 1.44 | 1.79 | 0.00 | - | 1 | 162 | 51.07% |
| JD241115C00036000 | 2024-06-13 3:04PM EDT | 36.00 | 1.53 | 1.24 | 1.29 | 0.00 | - | 12 | 2,032 | 46.58% |
| JD241115C00037000 | 2024-06-12 11:53AM EDT | 37.00 | 1.37 | 1.07 | 1.31 | 0.00 | - | 1 | 295 | 49.81% |
| JD241115C00038000 | 2024-06-14 10:49AM EDT | 38.00 | 1.00 | 0.93 | 0.96 | -0.19 | -15.97% | 2 | 181 | 46.53% |
| JD241115C00039000 | 2024-06-13 9:33AM EDT | 39.00 | 1.08 | 0.80 | 0.85 | 0.00 | - | 8 | 68 | 46.97% |
| JD241115C00040000 | 2024-06-12 9:53AM EDT | 40.00 | 0.88 | 0.69 | 0.74 | 0.00 | - | 5 | 465 | 47.12% |
| JD241115C00041000 | 2024-06-03 2:51PM EDT | 41.00 | 0.98 | 0.60 | 0.84 | 0.00 | - | 50 | 60 | 51.37% |
| JD241115C00042000 | 2024-06-11 3:32PM EDT | 42.00 | 0.68 | 0.52 | 0.57 | 0.00 | - | 4 | 325 | 47.61% |
| JD241115C00044000 | 2024-05-21 11:03AM EDT | 44.00 | 1.74 | 0.39 | 0.43 | 0.00 | - | - | 2 | 47.80% |
| JD241115C00045000 | 2024-06-11 2:29PM EDT | 45.00 | 0.47 | 0.34 | 0.38 | 0.00 | - | 2 | 19 | 48.05% |
| JD241115C00049000 | 2024-05-23 2:55PM EDT | 49.00 | 0.60 | 0.19 | 0.24 | 0.00 | - | 2 | 4 | 49.37% |
| JD241115C00050000 | 2024-06-04 3:35PM EDT | 50.00 | 0.33 | 0.17 | 0.21 | 0.00 | - | 1 | 23 | 49.41% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115P00017000 | 2024-06-14 3:24PM EDT | 17.00 | 0.16 | 0.05 | 0.32 | -0.01 | -5.88% | 6 | 4 | 51.76% |
| JD241115P00019000 | 2024-06-11 9:30AM EDT | 19.00 | 0.27 | 0.21 | 0.26 | 0.00 | - | 2 | 5 | 46.00% |
| JD241115P00020000 | 2024-06-11 12:55PM EDT | 20.00 | 0.34 | 0.30 | 0.34 | 0.00 | - | 6 | 36 | 44.43% |
| JD241115P00021000 | 2024-06-12 12:04PM EDT | 21.00 | 0.40 | 0.41 | 0.45 | 0.00 | - | 3 | 46 | 43.21% |
| JD241115P00022000 | 2024-06-14 3:24PM EDT | 22.00 | 0.60 | 0.56 | 0.85 | +0.08 | +15.38% | 6 | 56 | 48.24% |
| JD241115P00023000 | 2024-05-24 1:55PM EDT | 23.00 | 0.81 | 0.73 | 0.98 | 0.00 | - | 1 | 5 | 45.56% |
| JD241115P00024000 | 2024-06-03 11:59AM EDT | 24.00 | 1.04 | 0.99 | 1.06 | 0.00 | - | 1 | 2 | 41.60% |
| JD241115P00025000 | 2024-06-14 10:07AM EDT | 25.00 | 1.29 | 1.28 | 1.36 | +0.15 | +13.16% | 2 | 40 | 41.21% |
| JD241115P00026000 | 2024-06-14 11:38AM EDT | 26.00 | 1.64 | 1.59 | 1.69 | +0.21 | +14.69% | 500 | 702 | 40.53% |
| JD241115P00027000 | 2024-05-28 3:49PM EDT | 27.00 | 2.00 | 2.02 | 2.09 | 0.00 | - | 20 | 98 | 40.11% |
| JD241115P00028000 | 2024-06-12 9:52AM EDT | 28.00 | 2.35 | 2.46 | 2.54 | 0.00 | - | 251 | 349 | 39.67% |
| JD241115P00029000 | 2024-06-12 9:52AM EDT | 29.00 | 2.81 | 2.96 | 3.05 | 0.00 | - | 450 | 769 | 39.31% |
| JD241115P00030000 | 2024-06-14 2:05PM EDT | 30.00 | 3.54 | 3.50 | 3.60 | +0.17 | +5.04% | 1 | 51 | 38.77% |
| JD241115P00031000 | 2024-06-11 12:54PM EDT | 31.00 | 3.95 | 4.10 | 4.25 | 0.00 | - | 100 | 102 | 38.92% |
| JD241115P00032000 | 2024-05-30 12:36PM EDT | 32.00 | 4.38 | 4.75 | 4.90 | 0.00 | - | 1 | 17 | 38.43% |
| JD241115P00033000 | 2024-06-11 3:55PM EDT | 33.00 | 5.20 | 5.45 | 5.70 | 0.00 | - | 60 | 136 | 39.45% |
| JD241115P00034000 | 2024-06-07 1:17PM EDT | 34.00 | 6.10 | 6.20 | 6.45 | 0.00 | - | 290 | 165 | 39.21% |
| JD241115P00035000 | 2024-06-07 1:14PM EDT | 35.00 | 6.86 | 6.95 | 7.40 | 0.00 | - | 30 | 89 | 41.65% |
| JD241115P00036000 | 2024-05-17 1:13PM EDT | 36.00 | 4.72 | 7.80 | 7.95 | 0.00 | - | 430 | 230 | 36.87% |
| JD241115P00037000 | 2024-06-12 9:59AM EDT | 37.00 | 8.32 | 8.45 | 9.05 | 0.00 | - | 40 | 82 | 41.41% |
| JD241115P00038000 | 2024-06-06 12:28PM EDT | 38.00 | 8.78 | 9.50 | 9.95 | 0.00 | - | 48 | 899 | 42.04% |
| JD241115P00039000 | 2024-05-20 9:33AM EDT | 39.00 | 6.45 | 10.40 | 10.65 | 0.00 | - | 3 | 31 | 37.74% |
| JD241115P00040000 | 2024-05-15 3:38PM EDT | 40.00 | 8.27 | 11.30 | 11.45 | 0.00 | - | - | 25 | 33.99% |
| JD241115P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 8.45 | 13.20 | 13.35 | 0.00 | - | - | 16 | 33.30% |
| JD241115P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 15.25 | 16.15 | 16.35 | 0.00 | - | 88 | 89 | 37.99% |
| JD241115P00050000 | 2024-06-06 1:24PM EDT | 50.00 | 20.12 | 21.15 | 21.65 | 0.00 | - | - | 0 | 57.28% |
© 2024 Yahoo. All rights reserved.