JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:34.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524C00034000 | 2024-05-23 1:28PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 336 | 4,502 | 57.03% |
| JD240531C00034000 | 2024-05-23 1:00PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.13 | -0.25 | -62.50% | 2,323 | 6,324 | 43.36% |
| JD240607C00034000 | 2024-05-23 1:53PM EDT | 2024-06-07 | 0.30 | 0.28 | 0.30 | -0.40 | -57.14% | 58 | 444 | 43.07% |
| JD240614C00034000 | 2024-05-23 1:24PM EDT | 2024-06-14 | 0.50 | 0.43 | 0.47 | -0.43 | -46.24% | 33 | 286 | 43.16% |
| JD240621C00034000 | 2024-05-23 2:01PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.60 | -0.52 | -47.27% | 342 | 30,443 | 42.29% |
| JD240628C00034000 | 2024-05-23 11:14AM EDT | 2024-06-28 | 0.86 | 0.72 | 0.77 | -0.45 | -34.35% | 4 | 300 | 43.07% |
| JD240719C00034000 | 2024-05-23 1:16PM EDT | 2024-07-19 | 1.20 | 1.10 | 1.12 | -0.50 | -29.41% | 278 | 3,499 | 42.16% |
| JD240816C00034000 | 2024-05-23 11:17AM EDT | 2024-08-16 | 1.95 | 1.74 | 1.77 | -0.47 | -19.42% | 5 | 513 | 45.90% |
| JD241018C00034000 | 2024-05-23 11:21AM EDT | 2024-10-18 | 2.96 | 2.72 | 2.79 | -0.57 | -16.15% | 12 | 23 | 47.83% |
| JD241115C00034000 | 2024-05-20 12:42PM EDT | 2024-11-15 | 5.25 | 3.20 | 3.35 | 0.00 | - | 2 | 8 | 50.32% |
| JD241220C00034000 | 2024-05-23 12:10PM EDT | 2024-12-20 | 3.85 | 3.60 | 3.75 | -0.65 | -14.44% | 4 | 179 | 50.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524P00034000 | 2024-05-23 12:42PM EDT | 2024-05-24 | 2.34 | 2.50 | 2.72 | +1.04 | +80.00% | 142 | 1,629 | 83.20% |
| JD240531P00034000 | 2024-05-23 12:52PM EDT | 2024-05-31 | 2.47 | 2.63 | 2.79 | +0.93 | +60.39% | 29 | 707 | 46.29% |
| JD240607P00034000 | 2024-05-23 11:23AM EDT | 2024-06-07 | 2.55 | 2.83 | 2.93 | +0.81 | +46.55% | 6 | 111 | 43.07% |
| JD240614P00034000 | 2024-05-23 1:56PM EDT | 2024-06-14 | 2.95 | 2.98 | 3.05 | +0.95 | +47.50% | 8 | 128 | 41.11% |
| JD240621P00034000 | 2024-05-23 12:13PM EDT | 2024-06-21 | 2.84 | 3.05 | 3.15 | +0.69 | +32.09% | 64 | 17,407 | 39.55% |
| JD240628P00034000 | 2024-05-23 1:26PM EDT | 2024-06-28 | 3.10 | 3.20 | 3.30 | +0.83 | +36.56% | 6 | 33 | 40.14% |
| JD240719P00034000 | 2024-05-23 10:33AM EDT | 2024-07-19 | 3.25 | 3.45 | 3.55 | +0.57 | +21.27% | 3 | 818 | 37.79% |
| JD240816P00034000 | 2024-05-23 12:01PM EDT | 2024-08-16 | 3.75 | 3.95 | 4.05 | +0.55 | +17.19% | 4 | 476 | 39.89% |
| JD241018P00034000 | 2024-05-23 11:31AM EDT | 2024-10-18 | 4.45 | 4.65 | 4.75 | +0.99 | +28.61% | 49 | 46 | 39.36% |
| JD241115P00034000 | 2024-05-21 11:47AM EDT | 2024-11-15 | 4.25 | 5.00 | 5.10 | 0.00 | - | 1 | 19 | 40.19% |
| JD241220P00034000 | 2024-05-22 10:30AM EDT | 2024-12-20 | 4.58 | 5.30 | 5.55 | 0.00 | - | 1 | 393 | 41.48% |
© 2024 Yahoo. All rights reserved.