JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00025000 | 2024-05-02 12:29PM EDT | 2024-05-10 | 7.21 | 6.90 | 7.05 | 0.00 | - | 53 | 271 | 162.50% |
| JD240517C00025000 | 2024-05-07 2:32PM EDT | 2024-05-17 | 7.20 | 6.95 | 7.10 | 0.00 | - | 40 | 3,923 | 92.19% |
| JD240524C00025000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 7.92 | 7.00 | 7.15 | 0.00 | - | 1 | 61 | 76.76% |
| JD240531C00025000 | 2024-04-30 11:41AM EDT | 2024-05-31 | 4.60 | 6.90 | 7.20 | 0.00 | - | 300 | 584 | 60.94% |
| JD240607C00025000 | 2024-05-07 3:41PM EDT | 2024-06-07 | 7.28 | 7.00 | 7.25 | 0.00 | - | 32 | 84 | 60.55% |
| JD240621C00025000 | 2024-05-08 12:49PM EDT | 2024-06-21 | 7.21 | 7.20 | 7.70 | -0.21 | -2.83% | 205 | 13,527 | 67.38% |
| JD240719C00025000 | 2024-05-07 10:19AM EDT | 2024-07-19 | 7.84 | 7.45 | 8.65 | 0.00 | - | 4 | 21 | 70.85% |
| JD240816C00025000 | 2024-05-07 3:31PM EDT | 2024-08-16 | 8.13 | 7.90 | 8.05 | 0.00 | - | 44 | 242 | 58.35% |
| JD240920C00025000 | 2024-05-08 11:25AM EDT | 2024-09-20 | 8.35 | 8.30 | 8.40 | -0.15 | -1.76% | 2 | 11,400 | 57.57% |
| JD241220C00025000 | 2024-05-07 1:02PM EDT | 2024-12-20 | 9.40 | 9.25 | 9.40 | 0.00 | - | 1 | 119 | 58.01% |
| JD250117C00025000 | 2024-05-08 11:00AM EDT | 2025-01-17 | 9.60 | 9.40 | 9.65 | -0.14 | -1.44% | 3,003 | 15,478 | 57.23% |
| JD250620C00025000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 10.35 | 9.45 | 10.65 | -0.25 | -2.36% | 10 | 1,240 | 50.27% |
| JD251219C00025000 | 2024-05-06 1:15PM EDT | 2025-12-19 | 12.50 | 11.15 | 12.00 | 0.00 | - | 5 | 671 | 53.91% |
| JD260116C00025000 | 2024-05-08 12:14PM EDT | 2026-01-16 | 11.85 | 11.15 | 12.20 | -0.25 | -2.07% | 16 | 4,035 | 53.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00025000 | 2024-05-08 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 750 | 131.25% |
| JD240517P00025000 | 2024-05-08 3:17PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 36 | 3,100 | 82.03% |
| JD240524P00025000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 5 | 131 | 67.19% |
| JD240531P00025000 | 2024-05-08 11:39AM EDT | 2024-05-31 | 0.11 | 0.05 | 0.19 | +0.01 | +10.00% | 1 | 740 | 63.48% |
| JD240607P00025000 | 2024-05-08 9:53AM EDT | 2024-06-07 | 0.11 | 0.08 | 0.18 | -0.04 | -26.67% | 100 | 161 | 56.64% |
| JD240614P00025000 | 2024-05-06 2:06PM EDT | 2024-06-14 | 0.12 | 0.11 | 1.00 | 0.00 | - | 1 | 3 | 76.12% |
| JD240621P00025000 | 2024-05-08 2:51PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 499 | 22,997 | 50.39% |
| JD240719P00025000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 0.42 | 0.35 | 0.38 | 0.00 | - | 129 | 682 | 48.29% |
| JD240816P00025000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.63 | 0.60 | 0.64 | +0.01 | +1.61% | 8 | 549 | 48.68% |
| JD240920P00025000 | 2024-05-08 1:23PM EDT | 2024-09-20 | 0.90 | 0.85 | 0.89 | -0.03 | -3.23% | 1 | 8,819 | 47.41% |
| JD241220P00025000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 1.55 | 1.47 | 1.52 | +0.10 | +6.90% | 2 | 120 | 46.24% |
| JD250117P00025000 | 2024-05-07 2:22PM EDT | 2025-01-17 | 1.65 | 1.56 | 1.70 | -0.03 | -1.79% | 2 | 8,717 | 46.05% |
| JD250620P00025000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 2.63 | 2.59 | 2.72 | 0.00 | - | 1 | 1,648 | 46.61% |
| JD251219P00025000 | 2024-05-08 3:21PM EDT | 2025-12-19 | 3.55 | 3.45 | 3.65 | -0.05 | -1.39% | 4 | 1,509 | 46.22% |
| JD260116P00025000 | 2024-05-08 12:02PM EDT | 2026-01-16 | 3.75 | 3.60 | 3.80 | +0.05 | +1.35% | 2 | 3,413 | 46.33% |
© 2024 Yahoo. All rights reserved.