JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220C00015000 | 2024-06-04 3:02PM EDT | 15.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| JD241220C00018000 | 2024-06-05 11:20AM EDT | 18.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| JD241220C00020000 | 2024-06-17 1:47PM EDT | 20.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| JD241220C00022000 | 2024-06-10 9:39AM EDT | 22.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JD241220C00023000 | 2024-05-24 1:17PM EDT | 23.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 40 | 161 | 0.00% |
| JD241220C00024000 | 2024-06-11 1:34PM EDT | 24.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 50 | 140 | 0.00% |
| JD241220C00025000 | 2024-06-17 2:07PM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 44 | 193 | 0.00% |
| JD241220C00026000 | 2024-06-17 3:56PM EDT | 26.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 0.00% |
| JD241220C00027000 | 2024-06-18 3:46PM EDT | 27.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 422 | 0.00% |
| JD241220C00028000 | 2024-06-18 3:25PM EDT | 28.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 0.00% |
| JD241220C00029000 | 2024-06-18 3:59PM EDT | 29.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 229 | 654 | 0.00% |
| JD241220C00030000 | 2024-06-18 2:51PM EDT | 30.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,290 | 1.56% |
| JD241220C00031000 | 2024-06-17 11:52AM EDT | 31.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 408 | 3.13% |
| JD241220C00032000 | 2024-06-18 1:47PM EDT | 32.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 30 | 456 | 3.13% |
| JD241220C00033000 | 2024-06-14 3:52PM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 581 | 6.25% |
| JD241220C00034000 | 2024-06-17 11:10AM EDT | 34.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| JD241220C00035000 | 2024-06-18 12:34PM EDT | 35.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 542 | 6.25% |
| JD241220C00036000 | 2024-06-18 11:02AM EDT | 36.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 465 | 6.25% |
| JD241220C00037000 | 2024-06-12 2:11PM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 6.25% |
| JD241220C00038000 | 2024-06-17 3:16PM EDT | 38.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 6.25% |
| JD241220C00039000 | 2024-06-12 11:57AM EDT | 39.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| JD241220C00040000 | 2024-06-18 3:05PM EDT | 40.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 12.50% |
| JD241220C00041000 | 2024-06-18 9:48AM EDT | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 12.50% |
| JD241220C00042000 | 2024-05-24 9:47AM EDT | 42.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| JD241220C00044000 | 2024-06-13 9:44AM EDT | 44.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 12.50% |
| JD241220C00045000 | 2024-06-18 1:40PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 12.50% |
| JD241220C00046000 | 2024-06-05 11:03AM EDT | 46.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| JD241220C00047000 | 2024-05-15 12:53PM EDT | 47.00 | 1.72 | 0.36 | 0.46 | 0.00 | - | - | 1 | 48.39% |
| JD241220C00049000 | 2024-05-29 11:53AM EDT | 49.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 420 | 12.50% |
| JD241220C00050000 | 2024-06-13 12:19PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 2,500 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220P00017000 | 2024-04-30 10:47AM EDT | 17.00 | 0.35 | 0.07 | 0.36 | 0.00 | - | 1 | 12 | 56.06% |
| JD241220P00018000 | 2024-06-11 12:49PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| JD241220P00019000 | 2024-06-17 1:04PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| JD241220P00020000 | 2024-06-11 12:49PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 704 | 12.50% |
| JD241220P00021000 | 2024-06-14 11:28AM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 300 | 545 | 12.50% |
| JD241220P00022000 | 2024-06-06 1:57PM EDT | 22.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 501 | 320 | 12.50% |
| JD241220P00023000 | 2024-05-29 9:30AM EDT | 23.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| JD241220P00024000 | 2024-06-12 3:50PM EDT | 24.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 200 | 324 | 6.25% |
| JD241220P00025000 | 2024-06-12 3:45PM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 205 | 359 | 6.25% |
| JD241220P00026000 | 2024-06-13 10:12AM EDT | 26.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 3.13% |
| JD241220P00027000 | 2024-06-17 12:42PM EDT | 27.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 8 | 229 | 3.13% |
| JD241220P00028000 | 2024-06-12 12:50PM EDT | 28.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 150 | 1,424 | 1.56% |
| JD241220P00029000 | 2024-06-07 12:48PM EDT | 29.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.10% |
| JD241220P00030000 | 2024-06-17 3:35PM EDT | 30.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 18 | 382 | 0.00% |
| JD241220P00031000 | 2024-06-12 11:45AM EDT | 31.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 0.00% |
| JD241220P00032000 | 2024-06-07 1:14PM EDT | 32.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 40 | 951 | 0.00% |
| JD241220P00033000 | 2024-06-07 1:19PM EDT | 33.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 30 | 892 | 0.00% |
| JD241220P00034000 | 2024-06-18 9:56AM EDT | 34.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 20 | 456 | 0.00% |
| JD241220P00035000 | 2024-06-17 3:32PM EDT | 35.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 70 | 875 | 0.00% |
| JD241220P00036000 | 2024-06-12 10:25AM EDT | 36.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 40 | 115 | 0.00% |
| JD241220P00037000 | 2024-06-17 3:50PM EDT | 37.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 100 | 355 | 0.00% |
| JD241220P00038000 | 2024-06-17 3:37PM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 80 | 136 | 0.00% |
| JD241220P00039000 | 2024-06-11 3:55PM EDT | 39.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| JD241220P00040000 | 2024-06-06 3:02PM EDT | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 54 | 66 | 0.00% |
| JD241220P00041000 | 2024-05-20 9:44AM EDT | 41.00 | 7.90 | 12.05 | 12.40 | 0.00 | - | - | 2 | 38.23% |
| JD241220P00043000 | 2024-05-10 11:03AM EDT | 43.00 | 11.56 | 13.80 | 14.10 | 0.00 | - | - | 1 | 32.62% |
| JD241220P00050000 | 2024-05-30 9:50AM EDT | 50.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.