JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620C00012500 | 2024-04-24 9:48AM EDT | 12.50 | 16.68 | 20.80 | 21.25 | 0.00 | - | 1 | 143 | 75.73% |
| JD250620C00015000 | 2024-04-29 2:27PM EDT | 15.00 | 15.25 | 18.55 | 19.20 | 0.00 | - | 2 | 48 | 70.46% |
| JD250620C00017500 | 2024-04-25 11:43AM EDT | 17.50 | 12.50 | 14.15 | 18.75 | 0.00 | - | 1 | 163 | 60.30% |
| JD250620C00020000 | 2024-05-02 1:57PM EDT | 20.00 | 14.75 | 14.30 | 15.95 | +3.45 | +30.53% | 5 | 632 | 65.89% |
| JD250620C00022500 | 2024-05-02 3:54PM EDT | 22.50 | 12.80 | 11.95 | 15.40 | +2.55 | +24.88% | 7 | 693 | 66.50% |
| JD250620C00025000 | 2024-05-02 2:04PM EDT | 25.00 | 11.30 | 10.10 | 11.40 | +2.80 | +32.94% | 13 | 1,271 | 51.51% |
| JD250620C00027500 | 2024-05-02 3:35PM EDT | 27.50 | 9.80 | 9.35 | 11.00 | +2.58 | +35.73% | 13 | 1,822 | 58.35% |
| JD250620C00030000 | 2024-05-02 3:44PM EDT | 30.00 | 8.30 | 8.30 | 9.70 | +2.50 | +43.10% | 47 | 621 | 58.11% |
| JD250620C00032500 | 2024-05-02 11:37AM EDT | 32.50 | 6.55 | 6.65 | 8.45 | +1.56 | +31.26% | 4 | 320 | 54.81% |
| JD250620C00035000 | 2024-05-02 3:11PM EDT | 35.00 | 6.19 | 6.10 | 6.65 | +2.19 | +54.75% | 62 | 4,025 | 52.87% |
| JD250620C00037500 | 2024-05-02 2:51PM EDT | 37.50 | 5.35 | 5.25 | 5.40 | +1.50 | +38.96% | 16 | 566 | 51.07% |
| JD250620C00040000 | 2024-05-02 3:11PM EDT | 40.00 | 4.59 | 4.50 | 4.60 | +1.39 | +43.44% | 139 | 772 | 50.50% |
| JD250620C00042500 | 2024-05-02 2:18PM EDT | 42.50 | 3.96 | 3.85 | 4.00 | +1.48 | +59.68% | 18 | 126 | 50.33% |
| JD250620C00045000 | 2024-05-02 3:59PM EDT | 45.00 | 3.35 | 3.30 | 3.45 | +1.21 | +56.54% | 17 | 802 | 50.10% |
| JD250620C00047500 | 2024-04-26 9:36AM EDT | 47.50 | 1.95 | 2.85 | 3.80 | 0.00 | - | 1 | 82 | 53.22% |
| JD250620C00050000 | 2024-05-02 3:58PM EDT | 50.00 | 2.50 | 2.47 | 2.92 | +0.98 | +64.47% | 625 | 2,588 | 51.37% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620P00012500 | 2024-03-22 9:33AM EDT | 12.50 | 0.61 | 0.49 | 0.55 | 0.00 | - | 1 | 155 | 65.43% |
| JD250620P00015000 | 2024-04-29 10:36AM EDT | 15.00 | 0.60 | 0.48 | 0.55 | 0.00 | - | 1 | 625 | 54.30% |
| JD250620P00017500 | 2024-04-26 11:32AM EDT | 17.50 | 1.09 | 0.81 | 0.88 | 0.00 | - | 3 | 1,699 | 52.05% |
| JD250620P00020000 | 2024-05-02 3:56PM EDT | 20.00 | 1.30 | 1.28 | 1.33 | -0.35 | -21.21% | 1,258 | 3,392 | 50.24% |
| JD250620P00022500 | 2024-05-02 11:20AM EDT | 22.50 | 1.96 | 1.85 | 2.03 | -0.36 | -15.52% | 8 | 1,442 | 50.05% |
| JD250620P00025000 | 2024-05-02 3:03PM EDT | 25.00 | 2.66 | 2.60 | 2.68 | -0.61 | -18.65% | 81 | 1,566 | 47.36% |
| JD250620P00027500 | 2024-05-01 1:21PM EDT | 27.50 | 3.90 | 3.50 | 3.60 | -0.46 | -10.55% | 5 | 411 | 46.07% |
| JD250620P00030000 | 2024-05-02 9:40AM EDT | 30.00 | 5.05 | 4.55 | 4.70 | -0.55 | -9.82% | 5 | 857 | 45.01% |
| JD250620P00032500 | 2024-05-02 2:32PM EDT | 32.50 | 5.85 | 5.75 | 5.95 | -1.20 | -17.02% | 7 | 97 | 43.91% |
| JD250620P00035000 | 2024-05-02 3:55PM EDT | 35.00 | 7.25 | 10.40 | 10.75 | -7.25 | -50.00% | 1 | 35 | 66.46% |
| JD250620P00037500 | 2024-04-26 3:00PM EDT | 37.50 | 9.85 | 7.55 | 8.90 | 0.00 | - | 1 | 6 | 41.82% |
| JD250620P00040000 | 2024-03-19 10:14AM EDT | 40.00 | 14.80 | 14.50 | 15.25 | 0.00 | - | 32 | 270 | 71.96% |
| JD250620P00042500 | 2024-03-06 12:31PM EDT | 42.50 | 18.59 | 16.70 | 17.15 | 0.00 | - | 28 | 13 | 73.14% |
| JD250620P00045000 | 2024-03-04 4:57PM EDT | 45.00 | 23.60 | 18.75 | 20.25 | 0.00 | - | 1 | 1 | 77.70% |
| JD250620P00047500 | 2024-01-26 10:51AM EDT | 47.50 | 24.20 | 24.15 | 24.45 | 0.00 | - | 4 | 5 | 98.00% |
| JD250620P00050000 | 2024-04-08 9:57AM EDT | 50.00 | 23.90 | 16.10 | 18.50 | 0.00 | - | 2 | 0 | 37.31% |
© 2024 Yahoo. All rights reserved.