JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219C00012500 | 2024-04-24 9:46AM EDT | 12.50 | 16.85 | 20.00 | 21.15 | 0.00 | - | 2 | 10 | 68.12% |
| JD251219C00015000 | 2024-04-10 1:18PM EDT | 15.00 | 13.60 | 17.80 | 19.40 | 0.00 | - | 1 | 29 | 64.92% |
| JD251219C00017500 | 2024-04-26 11:14AM EDT | 17.50 | 16.50 | 15.50 | 16.95 | +1.50 | +10.00% | 1 | 151 | 55.98% |
| JD251219C00020000 | 2024-04-26 3:29PM EDT | 20.00 | 13.45 | 13.65 | 15.00 | 0.00 | - | 3 | 273 | 53.14% |
| JD251219C00022500 | 2024-05-02 10:42AM EDT | 22.50 | 12.80 | 12.20 | 13.95 | +1.58 | +14.08% | 1 | 46 | 55.38% |
| JD251219C00025000 | 2024-04-29 11:41AM EDT | 25.00 | 10.25 | 11.65 | 12.00 | 0.00 | - | 1 | 687 | 55.87% |
| JD251219C00027500 | 2024-05-02 9:30AM EDT | 27.50 | 9.50 | 9.05 | 10.80 | +0.15 | +1.60% | 1 | 105 | 50.60% |
| JD251219C00030000 | 2024-05-02 11:59AM EDT | 30.00 | 9.40 | 9.25 | 9.65 | +1.63 | +20.98% | 9 | 341 | 54.74% |
| JD251219C00032500 | 2024-05-02 11:58AM EDT | 32.50 | 8.30 | 8.20 | 8.40 | +1.58 | +23.51% | 2 | 1,608 | 53.36% |
| JD251219C00035000 | 2024-05-02 11:34AM EDT | 35.00 | 7.20 | 7.25 | 7.50 | +1.33 | +22.66% | 7 | 558 | 52.82% |
| JD251219C00037500 | 2024-05-02 9:34AM EDT | 37.50 | 6.00 | 4.00 | 7.50 | +0.45 | +8.11% | 2 | 415 | 58.23% |
| JD251219C00040000 | 2024-05-02 11:37AM EDT | 40.00 | 5.65 | 5.70 | 6.00 | +0.75 | +15.31% | 23 | 2,595 | 52.12% |
| JD251219C00042500 | 2024-04-26 1:28PM EDT | 42.50 | 4.82 | 5.05 | 6.85 | +0.71 | +17.27% | 1 | 1,026 | 56.38% |
| JD251219C00045000 | 2024-05-01 2:14PM EDT | 45.00 | 3.50 | 4.50 | 5.20 | 0.00 | - | 1 | 104 | 52.84% |
| JD251219C00047500 | 2024-04-29 12:15PM EDT | 47.50 | 3.20 | 4.00 | 6.35 | 0.00 | - | 1 | 57 | 57.84% |
| JD251219C00050000 | 2024-05-02 11:29AM EDT | 50.00 | 3.50 | 3.55 | 3.75 | +0.89 | +34.10% | 200 | 1,373 | 50.81% |
| JD251219C00055000 | 2024-05-01 11:12AM EDT | 55.00 | 2.57 | 2.83 | 4.55 | 0.00 | - | 20 | 1,252 | 55.79% |
| JD251219C00060000 | 2024-05-02 10:40AM EDT | 60.00 | 2.25 | 2.27 | 2.44 | +0.65 | +40.62% | 4 | 3,864 | 50.35% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219P00012500 | 2024-04-30 12:03PM EDT | 12.50 | 0.61 | 0.40 | 0.86 | 0.00 | - | 1 | 122 | 56.45% |
| JD251219P00015000 | 2024-04-29 10:34AM EDT | 15.00 | 0.96 | 0.83 | 1.46 | 0.00 | - | 20 | 829 | 56.25% |
| JD251219P00017500 | 2024-05-02 10:38AM EDT | 17.50 | 1.39 | 1.30 | 1.41 | -0.20 | -12.58% | 10 | 1,611 | 50.56% |
| JD251219P00020000 | 2024-04-22 9:45AM EDT | 20.00 | 2.80 | 1.92 | 2.02 | 0.00 | - | 2 | 247 | 48.83% |
| JD251219P00022500 | 2024-05-02 10:43AM EDT | 22.50 | 2.70 | 2.65 | 2.75 | -1.05 | -28.00% | 3 | 852 | 47.13% |
| JD251219P00025000 | 2024-05-02 10:51AM EDT | 25.00 | 3.71 | 3.50 | 3.65 | -0.34 | -8.40% | 4 | 1,513 | 45.85% |
| JD251219P00027500 | 2024-04-26 3:34PM EDT | 27.50 | 4.95 | 2.07 | 4.70 | 0.00 | - | 1 | 119 | 44.70% |
| JD251219P00030000 | 2024-04-22 10:46AM EDT | 30.00 | 5.90 | 5.70 | 5.85 | -1.70 | -22.37% | 2 | 544 | 43.36% |
| JD251219P00032500 | 2024-04-05 1:54PM EDT | 32.50 | 9.79 | 7.00 | 8.00 | 0.00 | - | 1 | 53 | 47.58% |
| JD251219P00035000 | 2024-05-01 11:39AM EDT | 35.00 | 9.50 | 8.40 | 8.65 | 0.00 | - | 2 | 1,590 | 41.48% |
| JD251219P00037500 | 2024-03-14 10:38AM EDT | 37.50 | 13.52 | 13.60 | 13.85 | 0.00 | - | 40 | 130 | 62.13% |
| JD251219P00040000 | 2024-04-26 10:05AM EDT | 40.00 | 12.68 | 11.60 | 11.80 | 0.00 | - | 10 | 131 | 38.84% |
| JD251219P00042500 | 2024-04-23 2:23PM EDT | 42.50 | 13.90 | 13.40 | 13.65 | -2.25 | -13.93% | 1 | 700 | 38.22% |
| JD251219P00045000 | 2024-02-20 1:19PM EDT | 45.00 | 22.68 | 19.45 | 19.75 | 0.00 | - | 1 | 203 | 63.06% |
| JD251219P00047500 | 2024-03-15 12:31PM EDT | 47.50 | 21.40 | 22.25 | 23.30 | 0.00 | - | 1 | 25 | 70.19% |
| JD251219P00050000 | 2024-05-02 11:46AM EDT | 50.00 | 19.50 | 18.05 | 19.50 | -5.28 | -21.31% | 1 | 147 | 34.57% |
| JD251219P00055000 | 2024-04-09 9:41AM EDT | 55.00 | 28.52 | 21.20 | 24.25 | 0.00 | - | 20 | 0 | 36.52% |
| JD251219P00060000 | 2024-04-09 9:44AM EDT | 60.00 | 33.50 | 27.30 | 28.40 | 0.00 | - | 12 | 0 | 29.27% |
© 2024 Yahoo. All rights reserved.