JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524C00025000 | 2024-05-21 2:02PM EDT | 2024-05-24 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 0.00% |
| JD240531C00025000 | 2024-04-30 11:41AM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| JD240607C00025000 | 2024-05-15 10:32AM EDT | 2024-06-07 | 8.44 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| JD240621C00025000 | 2024-05-21 12:06PM EDT | 2024-06-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 66 | 13,684 | 0.00% |
| JD240628C00025000 | 2024-05-14 10:17AM EDT | 2024-06-28 | 8.29 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| JD240719C00025000 | 2024-05-20 1:31PM EDT | 2024-07-19 | 9.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JD240816C00025000 | 2024-05-17 1:53PM EDT | 2024-08-16 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240920C00025000 | 2024-05-20 1:30PM EDT | 2024-09-20 | 10.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JD241018C00025000 | 2024-05-21 1:03PM EDT | 2024-10-18 | 9.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JD241115C00025000 | 2024-05-15 11:06AM EDT | 2024-11-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD241220C00025000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117C00025000 | 2024-05-21 3:30PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| JD250620C00025000 | 2024-05-20 3:47PM EDT | 2025-06-20 | 12.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JD251219C00025000 | 2024-05-21 12:21PM EDT | 2025-12-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 40 | 671 | 0.00% |
| JD260116C00025000 | 2024-05-21 10:42AM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524P00025000 | 2024-05-21 2:15PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JD240531P00025000 | 2024-05-21 9:39AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240607P00025000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240614P00025000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| JD240621P00025000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JD240628P00025000 | 2024-05-13 2:16PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| JD240719P00025000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JD240816P00025000 | 2024-05-21 2:43PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| JD240920P00025000 | 2024-05-21 2:08PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD241018P00025000 | 2024-05-21 10:12AM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JD241220P00025000 | 2024-05-20 12:59PM EDT | 2024-12-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JD250117P00025000 | 2024-05-21 12:52PM EDT | 2025-01-17 | 1.26 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| JD250620P00025000 | 2024-05-21 12:54PM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,644 | 6.25% |
| JD251219P00025000 | 2024-05-21 9:53AM EDT | 2025-12-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,528 | 6.25% |
| JD260116P00025000 | 2024-05-21 3:46PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 26 | 3,252 | 6.25% |
© 2024 Yahoo. All rights reserved.