JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:26.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00026000 | 2024-05-07 10:46AM EDT | 2024-05-10 | 6.14 | 5.75 | 6.50 | 0.00 | - | 20 | 249 | 178.91% |
| JD240517C00026000 | 2024-05-07 11:33AM EDT | 2024-05-17 | 6.30 | 5.90 | 6.70 | 0.00 | - | 6 | 2,001 | 116.02% |
| JD240524C00026000 | 2024-05-08 9:54AM EDT | 2024-05-24 | 6.00 | 5.95 | 6.10 | -0.90 | -13.04% | 15 | 118 | 64.84% |
| JD240531C00026000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 7.25 | 6.10 | 6.25 | 0.00 | - | 10 | 123 | 66.80% |
| JD240607C00026000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 7.05 | 6.10 | 6.40 | 0.00 | - | 5 | 5 | 63.09% |
| JD240621C00026000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 6.32 | 6.25 | 6.45 | -0.95 | -13.07% | 7 | 3,093 | 56.79% |
| JD240816C00026000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 7.10 | 7.05 | 7.35 | -1.00 | -12.35% | 1 | 754 | 57.84% |
| JD240920C00026000 | 2024-05-07 2:56PM EDT | 2024-09-20 | 7.77 | 7.55 | 7.60 | 0.00 | - | 113 | 712 | 56.45% |
| JD241220C00026000 | 2024-05-07 9:48AM EDT | 2024-12-20 | 8.85 | 8.50 | 8.60 | 0.00 | - | 1 | 19 | 56.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00026000 | 2024-05-02 1:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 96 | 112.50% |
| JD240517P00026000 | 2024-05-08 11:55AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 2 | 6,284 | 73.05% |
| JD240524P00026000 | 2024-05-06 12:10PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.11 | 0.00 | - | 25 | 135 | 60.55% |
| JD240531P00026000 | 2024-05-08 9:34AM EDT | 2024-05-31 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 1 | 87 | 56.06% |
| JD240607P00026000 | 2024-05-08 11:14AM EDT | 2024-06-07 | 0.19 | 0.17 | 0.32 | -0.09 | -32.14% | 1 | 43 | 56.64% |
| JD240614P00026000 | 2024-05-07 10:39AM EDT | 2024-06-14 | 0.24 | 0.21 | 0.25 | 0.00 | - | 60 | 65 | 50.20% |
| JD240621P00026000 | 2024-05-08 1:08PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85% | 43 | 7,452 | 48.24% |
| JD240719P00026000 | 2024-05-08 1:16PM EDT | 2024-07-19 | 0.53 | 0.51 | 0.53 | +0.01 | +1.92% | 20 | 1,669 | 47.02% |
| JD240816P00026000 | 2024-05-03 1:45PM EDT | 2024-08-16 | 0.83 | 0.81 | 0.83 | 0.00 | - | 41 | 1,512 | 47.41% |
| JD240920P00026000 | 2024-05-08 12:57PM EDT | 2024-09-20 | 1.14 | 1.10 | 1.14 | +0.12 | +11.76% | 36 | 625 | 46.83% |
| JD241220P00026000 | 2024-05-08 12:00PM EDT | 2024-12-20 | 1.80 | 1.71 | 1.84 | +0.08 | +4.65% | 3 | 145 | 45.83% |
© 2024 Yahoo. All rights reserved.