JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116C00012500 | 2024-05-01 3:55PM EDT | 12.50 | 18.20 | 20.10 | 21.00 | 0.00 | - | 1 | 286 | 65.14% |
| JD260116C00015000 | 2024-04-29 12:21PM EDT | 15.00 | 16.62 | 17.20 | 19.10 | 0.00 | - | 10 | 1,890 | 55.91% |
| JD260116C00017500 | 2024-05-01 10:23AM EDT | 17.50 | 13.40 | 16.35 | 17.10 | 0.00 | - | 1 | 192 | 60.13% |
| JD260116C00020000 | 2024-05-02 10:28AM EDT | 20.00 | 14.40 | 13.00 | 15.60 | +2.09 | +16.98% | 34 | 1,208 | 51.22% |
| JD260116C00022500 | 2024-05-02 10:51AM EDT | 22.50 | 13.10 | 12.55 | 15.00 | +0.86 | +7.03% | 2 | 1,336 | 59.75% |
| JD260116C00025000 | 2024-05-02 11:12AM EDT | 25.00 | 11.75 | 11.40 | 12.00 | +1.67 | +16.57% | 19 | 4,140 | 53.33% |
| JD260116C00027500 | 2024-05-02 10:56AM EDT | 27.50 | 10.40 | 8.00 | 11.75 | +1.83 | +21.35% | 5 | 1,047 | 62.07% |
| JD260116C00030000 | 2024-05-02 10:30AM EDT | 30.00 | 8.90 | 8.95 | 9.80 | +1.10 | +14.10% | 8 | 1,803 | 52.76% |
| JD260116C00032500 | 2024-04-26 12:23PM EDT | 32.50 | 7.86 | 7.60 | 8.45 | +0.65 | +9.02% | 1 | 172 | 50.21% |
| JD260116C00035000 | 2024-05-02 11:30AM EDT | 35.00 | 7.40 | 6.65 | 7.40 | +1.30 | +22.81% | 3 | 618 | 51.59% |
| JD260116C00037500 | 2024-05-01 12:53PM EDT | 37.50 | 5.39 | 6.50 | 6.70 | 0.00 | - | 11 | 150 | 51.28% |
| JD260116C00040000 | 2024-05-02 11:24AM EDT | 40.00 | 5.85 | 5.80 | 5.90 | +1.36 | +30.29% | 50 | 2,316 | 50.79% |
| JD260116C00042500 | 2024-04-26 9:44AM EDT | 42.50 | 5.25 | 5.05 | 5.40 | +1.08 | +25.90% | 3 | 348 | 50.59% |
| JD260116C00045000 | 2024-05-02 11:24AM EDT | 45.00 | 4.66 | 4.50 | 4.80 | +0.76 | +19.49% | 104 | 3,660 | 50.29% |
| JD260116C00047500 | 2024-05-02 11:12AM EDT | 47.50 | 4.05 | 4.05 | 4.35 | +0.85 | +26.56% | 52 | 2,718 | 50.39% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116P00012500 | 2024-04-29 12:21PM EDT | 12.50 | 0.66 | 0.46 | 0.80 | 0.00 | - | 1 | 249 | 55.23% |
| JD260116P00015000 | 2024-05-02 10:27AM EDT | 15.00 | 1.00 | 1.00 | 1.83 | -0.16 | -13.79% | 30 | 3,786 | 59.28% |
| JD260116P00017500 | 2024-05-02 9:30AM EDT | 17.50 | 1.61 | 1.42 | 1.55 | -0.10 | -5.85% | 3 | 455 | 50.49% |
| JD260116P00020000 | 2024-05-02 10:49AM EDT | 20.00 | 2.09 | 2.10 | 2.23 | -0.33 | -13.64% | 176 | 2,321 | 50.00% |
| JD260116P00022500 | 2024-05-01 9:30AM EDT | 22.50 | 3.30 | 2.76 | 2.97 | 0.00 | - | 5 | 1,517 | 48.10% |
| JD260116P00025000 | 2024-05-02 10:34AM EDT | 25.00 | 3.80 | 3.55 | 3.85 | -0.34 | -8.21% | 2 | 3,417 | 46.45% |
| JD260116P00027500 | 2024-04-26 3:44PM EDT | 27.50 | 5.15 | 4.25 | 4.90 | 0.00 | - | 5 | 265 | 45.20% |
| JD260116P00030000 | 2024-04-30 11:06AM EDT | 30.00 | 6.67 | 5.85 | 6.20 | 0.00 | - | 5 | 1,030 | 44.78% |
| JD260116P00032500 | 2024-04-29 3:55PM EDT | 32.50 | 7.80 | 6.70 | 7.40 | 0.00 | - | 5 | 476 | 42.91% |
| JD260116P00035000 | 2024-04-22 1:21PM EDT | 35.00 | 10.85 | 8.60 | 8.90 | 0.00 | - | 1 | 103 | 42.20% |
| JD260116P00037500 | 2024-04-26 1:30PM EDT | 37.50 | 10.96 | 9.55 | 12.15 | 0.00 | - | 40 | 44 | 51.32% |
| JD260116P00040000 | 2024-04-26 10:05AM EDT | 40.00 | 13.50 | 11.80 | 12.05 | 0.00 | - | 10 | 227 | 39.67% |
| JD260116P00042500 | 2024-03-13 10:44AM EDT | 42.50 | 16.37 | 15.90 | 17.80 | 0.00 | - | 1 | 41 | 57.08% |
| JD260116P00045000 | 2024-04-18 3:50PM EDT | 45.00 | 20.10 | 15.35 | 16.80 | 0.00 | - | 50 | 120 | 44.78% |
| JD260116P00047500 | 2024-04-25 1:50PM EDT | 47.50 | 19.65 | 15.90 | 18.40 | 0.00 | - | 2 | 12 | 41.80% |
© 2024 Yahoo. All rights reserved.