JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00040000 | 2024-06-14 2:29PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 52 | 33,566 | 103.13% |
| JD240628C00040000 | 2024-06-13 9:30AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 257 | 92.97% |
| JD240705C00040000 | 2024-06-05 10:43AM EDT | 2024-07-05 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 74.22% |
| JD240712C00040000 | 2024-06-04 11:37AM EDT | 2024-07-12 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 65.23% |
| JD240719C00040000 | 2024-06-14 10:41AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.08 | 0.00 | - | 6 | 4,479 | 54.30% |
| JD240816C00040000 | 2024-06-14 11:37AM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 63 | 1,773 | 49.22% |
| JD240920C00040000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 0.31 | 0.31 | 0.34 | -0.13 | -29.55% | 58 | 7,157 | 47.46% |
| JD241018C00040000 | 2024-06-14 10:17AM EDT | 2024-10-18 | 0.47 | 0.44 | 0.48 | -0.32 | -40.51% | 4 | 98 | 45.90% |
| JD241115C00040000 | 2024-06-12 9:53AM EDT | 2024-11-15 | 0.88 | 0.69 | 0.74 | 0.00 | - | 5 | 465 | 47.27% |
| JD241220C00040000 | 2024-06-14 3:34PM EDT | 2024-12-20 | 0.95 | 0.91 | 1.10 | -0.22 | -18.80% | 15 | 386 | 48.88% |
| JD250117C00040000 | 2024-06-14 3:42PM EDT | 2025-01-17 | 1.10 | 1.07 | 1.16 | -0.24 | -17.91% | 53 | 25,420 | 46.48% |
| JD250620C00040000 | 2024-06-14 2:21PM EDT | 2025-06-20 | 2.19 | 2.02 | 2.23 | -0.32 | -12.75% | 11 | 905 | 46.59% |
| JD251219C00040000 | 2024-06-13 10:24AM EDT | 2025-12-19 | 3.73 | 3.30 | 4.15 | 0.00 | - | 1 | 2,569 | 52.49% |
| JD260116C00040000 | 2024-06-14 9:30AM EDT | 2026-01-16 | 3.80 | 3.25 | 4.15 | -0.35 | -8.43% | 6 | 2,886 | 51.21% |
| JD260618C00040000 | 2024-06-13 11:19AM EDT | 2026-06-18 | 4.95 | 4.25 | 4.80 | 0.00 | - | 2 | 19 | 49.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00040000 | 2024-05-30 10:59AM EDT | 2024-06-21 | 9.90 | 11.15 | 11.35 | 0.00 | - | 2 | 15 | 114.06% |
| JD240628P00040000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 6.22 | 11.15 | 11.30 | 0.00 | - | 70 | 0 | 92.97% |
| JD240719P00040000 | 2024-06-12 9:59AM EDT | 2024-07-19 | 10.77 | 11.15 | 11.45 | 0.00 | - | 20 | 0 | 57.62% |
| JD240816P00040000 | 2024-06-05 11:32AM EDT | 2024-08-16 | 9.54 | 11.15 | 11.30 | 0.00 | - | 25 | 27 | 42.77% |
| JD240920P00040000 | 2024-06-12 10:16AM EDT | 2024-09-20 | 10.76 | 11.20 | 11.45 | 0.00 | - | 40 | 913 | 42.77% |
| JD241018P00040000 | 2024-06-12 10:35AM EDT | 2024-10-18 | 10.60 | 10.95 | 11.40 | 0.00 | - | 225 | 1,121 | 35.65% |
| JD241115P00040000 | 2024-05-15 3:38PM EDT | 2024-11-15 | 8.27 | 11.30 | 11.45 | 0.00 | - | - | 25 | 34.08% |
| JD241220P00040000 | 2024-06-06 3:02PM EDT | 2024-12-20 | 10.80 | 11.40 | 11.60 | 0.00 | - | 54 | 66 | 34.91% |
| JD250117P00040000 | 2024-06-14 1:07PM EDT | 2025-01-17 | 11.45 | 11.45 | 11.85 | +0.33 | +2.97% | 8 | 1,279 | 37.67% |
| JD250620P00040000 | 2024-06-06 2:09PM EDT | 2025-06-20 | 11.79 | 10.60 | 13.15 | 0.00 | - | 1 | 346 | 43.60% |
| JD251219P00040000 | 2024-05-17 12:12PM EDT | 2025-12-19 | 10.23 | 12.75 | 13.10 | 0.00 | - | 1 | 131 | 35.30% |
| JD260116P00040000 | 2024-06-10 12:18PM EDT | 2026-01-16 | 12.83 | 10.65 | 13.20 | 0.00 | - | 9 | 237 | 35.23% |
| JD260618P00040000 | 2024-05-31 10:20AM EDT | 2026-06-18 | 12.60 | 13.15 | 14.00 | 0.00 | - | 1 | 1 | 36.78% |
© 2024 Yahoo. All rights reserved.