JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00012500 | 2024-05-23 2:15PM EDT | 12.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| JD250117C00015000 | 2024-06-14 12:39PM EDT | 15.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| JD250117C00017500 | 2024-06-14 3:31PM EDT | 17.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
| JD250117C00020000 | 2024-06-18 2:56PM EDT | 20.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,914 | 0.00% |
| JD250117C00022500 | 2024-06-18 3:06PM EDT | 22.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,830 | 0.00% |
| JD250117C00025000 | 2024-06-18 2:17PM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12,531 | 0.00% |
| JD250117C00027500 | 2024-06-18 1:34PM EDT | 27.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 5,343 | 0.00% |
| JD250117C00030000 | 2024-06-18 3:16PM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 14,807 | 1.56% |
| JD250117C00032500 | 2024-06-18 10:29AM EDT | 32.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 10,789 | 3.13% |
| JD250117C00035000 | 2024-06-18 3:58PM EDT | 35.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 33 | 10,591 | 6.25% |
| JD250117C00036000 | 2024-06-13 11:05AM EDT | 36.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,969 | 6.25% |
| JD250117C00037500 | 2024-06-18 10:04AM EDT | 37.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 31 | 3,759 | 6.25% |
| JD250117C00039000 | 2024-06-18 3:29PM EDT | 39.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 50 | 247 | 12.50% |
| JD250117C00040000 | 2024-06-18 3:53PM EDT | 40.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 47 | 26,059 | 12.50% |
| JD250117C00041000 | 2024-06-17 1:54PM EDT | 41.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 12.50% |
| JD250117C00042500 | 2024-06-17 11:56AM EDT | 42.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2,135 | 12.50% |
| JD250117C00044000 | 2024-06-17 9:50AM EDT | 44.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
| JD250117C00045000 | 2024-06-18 3:40PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 56 | 4,158 | 12.50% |
| JD250117C00046000 | 2024-06-18 1:42PM EDT | 46.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| JD250117C00047500 | 2024-06-17 1:39PM EDT | 47.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 38 | 3,893 | 12.50% |
| JD250117C00049000 | 2024-06-12 9:46AM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| JD250117C00050000 | 2024-06-18 2:56PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 15,052 | 12.50% |
| JD250117C00052500 | 2024-06-18 1:55PM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,036 | 5,490 | 12.50% |
| JD250117C00055000 | 2024-06-18 10:21AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,307 | 7,634 | 25.00% |
| JD250117C00057500 | 2024-06-18 9:30AM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 25.00% |
| JD250117C00060000 | 2024-06-18 11:18AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 8,347 | 25.00% |
| JD250117C00062500 | 2024-05-22 3:49PM EDT | 62.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 3,298 | 25.00% |
| JD250117C00065000 | 2024-06-13 1:58PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3,337 | 25.00% |
| JD250117C00067500 | 2024-05-31 9:59AM EDT | 67.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 3,925 | 25.00% |
| JD250117C00070000 | 2024-06-14 3:13PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 2,206 | 25.00% |
| JD250117C00072500 | 2024-05-31 9:58AM EDT | 72.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 25.00% |
| JD250117C00075000 | 2024-05-28 9:30AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,687 | 25.00% |
| JD250117C00080000 | 2024-05-24 2:11PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,346 | 25.00% |
| JD250117C00085000 | 2024-05-29 10:17AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 3,057 | 25.00% |
| JD250117C00090000 | 2024-06-13 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,426 | 25.00% |
| JD250117C00095000 | 2024-06-06 9:36AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4,599 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-06-18 3:39PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 25.00% |
| JD250117P00015000 | 2024-06-13 11:02AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 3,945 | 25.00% |
| JD250117P00017500 | 2024-06-13 12:38PM EDT | 17.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 6,727 | 12.50% |
| JD250117P00020000 | 2024-06-18 2:56PM EDT | 20.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8,670 | 12.50% |
| JD250117P00022500 | 2024-06-17 1:00PM EDT | 22.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 4,551 | 6.25% |
| JD250117P00025000 | 2024-06-18 2:05PM EDT | 25.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 12,654 | 6.25% |
| JD250117P00027500 | 2024-06-18 3:24PM EDT | 27.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 252 | 4,399 | 1.56% |
| JD250117P00030000 | 2024-06-18 11:32AM EDT | 30.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 8,397 | 0.00% |
| JD250117P00032500 | 2024-06-17 3:32PM EDT | 32.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 90 | 6,453 | 0.00% |
| JD250117P00035000 | 2024-06-18 11:48AM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8,971 | 0.00% |
| JD250117P00036000 | 2024-06-06 11:00AM EDT | 36.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 70 | 66 | 0.00% |
| JD250117P00037500 | 2024-06-14 11:35AM EDT | 37.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,337 | 0.00% |
| JD250117P00039000 | 2024-06-05 9:37AM EDT | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| JD250117P00040000 | 2024-06-18 3:52PM EDT | 40.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,281 | 0.00% |
| JD250117P00042500 | 2024-06-11 3:52PM EDT | 42.50 | 13.36 | 0.00 | 0.00 | 0.00 | - | 6 | 1,695 | 0.00% |
| JD250117P00045000 | 2024-06-07 12:02PM EDT | 45.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 500 | 593 | 0.00% |
| JD250117P00047500 | 2024-06-13 2:14PM EDT | 47.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD250117P00050000 | 2024-05-29 3:33PM EDT | 50.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 90 | 2 | 0.00% |
| JD250117P00052500 | 2024-06-17 12:06PM EDT | 52.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00055000 | 2024-04-08 9:54AM EDT | 55.00 | 28.83 | 23.15 | 23.35 | 0.00 | - | 30 | 0 | 0.00% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 103.37% |
| JD250117P00060000 | 2023-12-27 3:19PM EDT | 60.00 | 32.40 | 35.95 | 37.60 | 0.00 | - | 1 | 0 | 137.06% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-09-25 11:37AM EDT | 65.00 | 35.15 | 39.55 | 40.45 | 0.00 | - | 2 | 0 | 122.12% |
| JD250117P00067500 | 2023-08-15 2:09PM EDT | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2024-05-16 9:50AM EDT | 70.00 | 36.88 | 40.90 | 41.70 | 0.00 | - | 10 | 0 | 65.82% |
| JD250117P00072500 | 2023-09-06 9:30AM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2024-06-18 2:28PM EDT | 75.00 | 45.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00080000 | 2023-12-27 3:25PM EDT | 80.00 | 52.35 | 55.75 | 56.65 | 0.00 | - | 2 | 1 | 151.34% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 0.00% |
| JD250117P00090000 | 2024-05-17 10:11AM EDT | 90.00 | 54.85 | 60.65 | 61.95 | 0.00 | - | 2 | 0 | 79.30% |
| JD250117P00095000 | 2024-04-19 12:02PM EDT | 95.00 | 70.00 | 58.90 | 61.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.