JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00027000 | 2024-05-08 12:07PM EDT | 2024-05-10 | 4.80 | 4.90 | 5.05 | -0.35 | -6.80% | 3 | 292 | 95.31% |
| JD240517C00027000 | 2024-05-08 2:55PM EDT | 2024-05-17 | 5.02 | 5.00 | 5.15 | -0.21 | -4.02% | 18 | 4,218 | 72.07% |
| JD240524C00027000 | 2024-05-07 2:36PM EDT | 2024-05-24 | 5.33 | 5.10 | 5.25 | 0.00 | - | 26 | 435 | 64.45% |
| JD240531C00027000 | 2024-05-08 11:19AM EDT | 2024-05-31 | 5.25 | 5.20 | 5.35 | -0.80 | -13.22% | 21 | 598 | 60.74% |
| JD240607C00027000 | 2024-05-01 1:25PM EDT | 2024-06-07 | 3.36 | 5.30 | 5.60 | 0.00 | - | - | 50 | 61.91% |
| JD240614C00027000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 6.18 | 4.55 | 6.95 | 0.00 | - | 1 | 1 | 67.38% |
| JD240719C00027000 | 2024-05-07 3:41PM EDT | 2024-07-19 | 6.10 | 5.90 | 6.05 | 0.00 | - | 42 | 176 | 54.25% |
| JD240816C00027000 | 2024-05-08 12:04PM EDT | 2024-08-16 | 6.29 | 6.30 | 6.55 | -0.26 | -3.97% | 1 | 355 | 55.13% |
| JD241220C00027000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 8.20 | 7.75 | 8.05 | 0.00 | - | 1 | 124 | 54.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00027000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 100 | 87.50% |
| JD240517P00027000 | 2024-05-08 3:04PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 169 | 6,430 | 66.02% |
| JD240524P00027000 | 2024-05-08 10:17AM EDT | 2024-05-24 | 0.17 | 0.15 | 0.16 | +0.01 | +6.25% | 15 | 814 | 58.40% |
| JD240531P00027000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 604 | 7,529 | 53.32% |
| JD240607P00027000 | 2024-05-07 1:29PM EDT | 2024-06-07 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 1 | 33 | 51.27% |
| JD240614P00027000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.39 | 0.33 | 0.36 | 0.00 | - | 1 | 18 | 49.90% |
| JD240719P00027000 | 2024-05-07 12:15PM EDT | 2024-07-19 | 0.72 | 0.69 | 0.73 | 0.00 | - | 61 | 295 | 46.78% |
| JD240816P00027000 | 2024-05-02 3:55PM EDT | 2024-08-16 | 1.52 | 1.03 | 1.07 | +0.45 | +42.06% | 3 | 458 | 47.07% |
| JD241220P00027000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 2.03 | 2.08 | 2.14 | 0.00 | - | 1 | 83 | 45.14% |
© 2024 Yahoo. All rights reserved.