JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260618C00015000 | 2024-06-13 2:05PM EDT | 15.00 | 16.50 | 12.00 | 17.00 | 0.00 | - | 6 | 9 | 80.47% |
| JD260618C00018000 | 2024-06-13 12:28PM EDT | 18.00 | 14.00 | 11.40 | 12.95 | 0.00 | - | 2 | 20 | 53.98% |
| JD260618C00020000 | 2024-06-20 11:49AM EDT | 20.00 | 11.90 | 10.00 | 11.80 | 0.00 | - | 1 | 29 | 53.60% |
| JD260618C00025000 | 2024-06-20 3:51PM EDT | 25.00 | 9.35 | 8.45 | 9.05 | 0.00 | - | 6 | 7 | 50.61% |
| JD260618C00028000 | 2024-06-21 1:12PM EDT | 28.00 | 7.60 | 7.05 | 7.75 | -0.55 | -6.75% | 8 | 8 | 49.78% |
| JD260618C00030000 | 2024-06-21 1:32PM EDT | 30.00 | 6.70 | 4.00 | 7.00 | -0.80 | -10.67% | 3 | 81 | 49.40% |
| JD260618C00032000 | 2024-06-11 10:11AM EDT | 32.00 | 7.50 | 5.55 | 6.30 | 0.00 | - | 20 | 33 | 48.93% |
| JD260618C00035000 | 2024-06-18 10:05AM EDT | 35.00 | 6.05 | 5.00 | 5.40 | 0.00 | - | 3 | 11 | 48.44% |
| JD260618C00037000 | 2024-06-14 10:51AM EDT | 37.00 | 5.20 | 2.31 | 4.90 | 0.00 | - | 1 | 2 | 48.33% |
| JD260618C00040000 | 2024-06-21 3:55PM EDT | 40.00 | 4.02 | 1.50 | 4.20 | -0.41 | -9.26% | 6 | 17 | 47.90% |
| JD260618C00042000 | 2024-06-14 3:02PM EDT | 42.00 | 4.28 | 2.07 | 3.80 | 0.00 | - | - | 7 | 47.71% |
| JD260618C00045000 | 2024-06-21 2:20PM EDT | 45.00 | 3.10 | 0.50 | 3.30 | -0.50 | -13.89% | 8 | 21 | 47.62% |
| JD260618C00047000 | 2024-06-21 1:14PM EDT | 47.00 | 2.94 | 2.25 | 2.97 | -0.17 | -5.47% | 1 | 353 | 47.30% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260618P00015000 | 2024-06-04 11:30AM EDT | 15.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 63.77% |
| JD260618P00018000 | 2024-06-20 1:32PM EDT | 18.00 | 1.83 | 0.00 | 1.94 | 0.00 | - | 3 | 30 | 44.63% |
| JD260618P00020000 | 2024-06-21 10:22AM EDT | 20.00 | 2.60 | 2.27 | 2.55 | +0.15 | +6.12% | 1 | 62 | 43.27% |
| JD260618P00023000 | 2024-06-18 12:58PM EDT | 23.00 | 3.45 | 2.38 | 3.90 | 0.00 | - | 12 | 18 | 43.36% |
| JD260618P00025000 | 2024-05-24 3:29PM EDT | 25.00 | 4.55 | 2.00 | 4.75 | 0.00 | - | 1 | 1 | 42.02% |
| JD260618P00028000 | 2024-06-20 2:26PM EDT | 28.00 | 5.95 | 5.10 | 6.45 | 0.00 | - | 1 | 5 | 41.81% |
| JD260618P00030000 | 2024-06-17 3:30PM EDT | 30.00 | 6.85 | 5.00 | 7.60 | 0.00 | - | 1 | 28 | 41.03% |
| JD260618P00032000 | 2024-06-14 12:26PM EDT | 32.00 | 8.30 | 6.00 | 10.30 | 0.00 | - | 1 | 126 | 49.61% |
| JD260618P00040000 | 2024-05-31 10:20AM EDT | 40.00 | 12.60 | 13.35 | 14.40 | 0.00 | - | 1 | 1 | 36.69% |
© 2024 Yahoo. All rights reserved.