JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00022000 | 2024-04-19 9:54AM EDT | 22.00 | 3.16 | 10.85 | 11.00 | 0.00 | - | 4 | 4 | 149.22% |
| JD240510C00023000 | 2024-04-22 10:48AM EDT | 23.00 | 3.85 | 9.85 | 10.00 | 0.00 | - | 10 | 70 | 135.16% |
| JD240510C00024000 | 2024-04-30 12:05PM EDT | 24.00 | 5.17 | 8.80 | 9.00 | 0.00 | - | 1 | 100 | 109.38% |
| JD240510C00024500 | 2024-04-25 2:31PM EDT | 24.50 | 4.27 | 8.35 | 8.50 | 0.00 | - | - | 8 | 114.06% |
| JD240510C00025000 | 2024-05-02 12:29PM EDT | 25.00 | 7.21 | 7.85 | 8.15 | 0.00 | - | 53 | 271 | 126.95% |
| JD240510C00025500 | 2024-04-26 2:31PM EDT | 25.50 | 4.72 | 7.35 | 7.50 | 0.00 | - | 23 | 33 | 100.78% |
| JD240510C00026000 | 2024-05-03 12:19PM EDT | 26.00 | 6.60 | 6.85 | 7.00 | +0.50 | +8.20% | 3 | 270 | 94.53% |
| JD240510C00026500 | 2024-05-03 12:21PM EDT | 26.50 | 6.10 | 6.35 | 6.50 | +2.55 | +71.83% | 7 | 122 | 87.89% |
| JD240510C00027000 | 2024-05-03 3:13PM EDT | 27.00 | 5.77 | 5.85 | 6.00 | +0.09 | +1.58% | 110 | 208 | 81.25% |
| JD240510C00027500 | 2024-05-03 12:42PM EDT | 27.50 | 5.29 | 5.35 | 5.50 | +0.82 | +18.34% | 8 | 108 | 75.00% |
| JD240510C00028000 | 2024-05-03 3:11PM EDT | 28.00 | 4.78 | 4.85 | 5.00 | -0.11 | -2.25% | 45 | 302 | 68.75% |
| JD240510C00028500 | 2024-05-03 2:24PM EDT | 28.50 | 4.30 | 4.30 | 4.55 | +0.10 | +2.38% | 64 | 166 | 62.50% |
| JD240510C00029000 | 2024-05-03 3:56PM EDT | 29.00 | 3.95 | 3.90 | 4.00 | +0.23 | +6.18% | 64 | 1,337 | 60.94% |
| JD240510C00029500 | 2024-05-03 3:59PM EDT | 29.50 | 3.40 | 3.40 | 3.55 | +0.15 | +4.62% | 7 | 1,220 | 58.20% |
| JD240510C00030000 | 2024-05-03 3:47PM EDT | 30.00 | 2.97 | 2.96 | 3.05 | +0.19 | +6.83% | 99 | 2,939 | 55.08% |
| JD240510C00030500 | 2024-05-03 3:58PM EDT | 30.50 | 2.50 | 2.50 | 2.58 | +0.09 | +3.73% | 19 | 316 | 51.37% |
| JD240510C00031000 | 2024-05-03 3:59PM EDT | 31.00 | 2.08 | 2.08 | 2.14 | +0.08 | +4.00% | 659 | 3,727 | 51.95% |
| JD240510C00032000 | 2024-05-03 3:55PM EDT | 32.00 | 1.38 | 1.34 | 1.38 | +0.06 | +4.55% | 867 | 1,214 | 48.93% |
| JD240510C00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.81 | 0.80 | 0.81 | -0.04 | -4.71% | 2,941 | 6,944 | 48.05% |
| JD240510C00034000 | 2024-05-03 3:59PM EDT | 34.00 | 0.44 | 0.44 | 0.46 | -0.08 | -15.38% | 434 | 3,260 | 49.61% |
| JD240510C00035000 | 2024-05-03 3:54PM EDT | 35.00 | 0.26 | 0.24 | 0.25 | -0.06 | -18.75% | 1,550 | 1,840 | 50.98% |
| JD240510C00036000 | 2024-05-03 3:56PM EDT | 36.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 534 | 3,874 | 53.52% |
| JD240510C00037000 | 2024-05-03 2:57PM EDT | 37.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 105 | 78 | 57.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00017000 | 2024-04-12 11:32AM EDT | 17.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 12 | 12 | 231.25% |
| JD240510P00018000 | 2024-04-16 10:16AM EDT | 18.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 1 | 214.06% |
| JD240510P00019000 | 2024-04-19 2:20PM EDT | 19.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 5 | 196.88% |
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 20.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 179.69% |
| JD240510P00021000 | 2024-04-29 2:58PM EDT | 21.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 33 | 164.06% |
| JD240510P00022000 | 2024-05-03 12:37PM EDT | 22.00 | 0.01 | 0.00 | 0.11 | -0.07 | -87.50% | 2 | 97 | 149.22% |
| JD240510P00023000 | 2024-05-01 12:10PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 136 | 110.94% |
| JD240510P00024000 | 2024-05-02 10:00AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 233 | 87.50% |
| JD240510P00024500 | 2024-05-01 11:40AM EDT | 24.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 93.75% |
| JD240510P00025000 | 2024-05-02 11:44AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 749 | 87.50% |
| JD240510P00025500 | 2024-05-01 3:54PM EDT | 25.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 103 | 436 | 97.66% |
| JD240510P00026000 | 2024-05-02 1:58PM EDT | 26.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 32 | 96 | 91.02% |
| JD240510P00026500 | 2024-05-03 3:34PM EDT | 26.50 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 20 | 203 | 71.88% |
| JD240510P00027000 | 2024-05-03 12:40PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 101 | 65.63% |
| JD240510P00027500 | 2024-05-03 12:26PM EDT | 27.50 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 29 | 62 | 73.83% |
| JD240510P00028000 | 2024-05-03 3:55PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 63 | 356 | 59.38% |
| JD240510P00028500 | 2024-05-03 11:28AM EDT | 28.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 57 | 130 | 55.47% |
| JD240510P00029000 | 2024-05-03 12:37PM EDT | 29.00 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 252 | 287 | 51.56% |
| JD240510P00029500 | 2024-05-03 3:55PM EDT | 29.50 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 27 | 329 | 50.00% |
| JD240510P00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1,162 | 811 | 49.22% |
| JD240510P00030500 | 2024-05-03 3:55PM EDT | 30.50 | 0.13 | 0.12 | 0.13 | -0.11 | -45.83% | 220 | 146 | 47.27% |
| JD240510P00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.19 | 0.18 | 0.20 | -0.17 | -47.22% | 593 | 506 | 46.29% |
| JD240510P00032000 | 2024-05-03 3:59PM EDT | 32.00 | 0.44 | 0.43 | 0.45 | -0.24 | -35.29% | 953 | 1,485 | 45.31% |
| JD240510P00033000 | 2024-05-03 3:51PM EDT | 33.00 | 0.87 | 0.87 | 0.90 | -0.32 | -26.89% | 390 | 105 | 45.80% |
| JD240510P00035000 | 2024-05-03 11:35AM EDT | 35.00 | 2.55 | 2.18 | 2.37 | -0.16 | -5.90% | 2 | 159 | 50.59% |
| JD240510P00036000 | 2024-04-22 2:14PM EDT | 36.00 | 9.10 | 3.15 | 3.30 | 0.00 | - | 9 | 4 | 57.23% |
© 2024 Yahoo. All rights reserved.