JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00027500 | 2024-05-06 2:32PM EDT | 2024-05-10 | 4.38 | 4.35 | 4.55 | -1.02 | -18.89% | 1 | 102 | 50.00% |
| JD240517C00027500 | 2024-05-08 11:19AM EDT | 2024-05-17 | 4.60 | 4.55 | 4.70 | -0.90 | -16.36% | 22 | 271 | 75.78% |
| JD240621C00027500 | 2024-05-08 3:48PM EDT | 2024-06-21 | 5.15 | 5.05 | 5.30 | -0.15 | -2.83% | 10 | 10,356 | 55.96% |
| JD240920C00027500 | 2024-05-07 2:38PM EDT | 2024-09-20 | 6.66 | 6.50 | 6.60 | 0.00 | - | 20 | 16,083 | 54.83% |
| JD250117C00027500 | 2024-05-08 10:40AM EDT | 2025-01-17 | 7.85 | 7.75 | 8.00 | -0.25 | -3.09% | 36 | 5,169 | 54.74% |
| JD250620C00027500 | 2024-05-08 1:36PM EDT | 2025-06-20 | 8.96 | 8.65 | 11.50 | -0.34 | -3.66% | 2 | 1,818 | 62.18% |
| JD251219C00027500 | 2024-05-07 3:15PM EDT | 2025-12-19 | 10.08 | 9.70 | 10.70 | 0.00 | - | 5 | 99 | 52.60% |
| JD260116C00027500 | 2024-05-06 11:16AM EDT | 2026-01-16 | 11.45 | 10.55 | 10.90 | 0.00 | - | 6 | 1,031 | 55.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00027500 | 2024-05-03 12:26PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 81 | 96.88% |
| JD240517P00027500 | 2024-05-08 11:28AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 1 | 1,124 | 67.97% |
| JD240621P00027500 | 2024-05-08 3:29PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.49 | -0.02 | -4.00% | 22 | 17,910 | 47.85% |
| JD240920P00027500 | 2024-05-08 1:51PM EDT | 2024-09-20 | 1.52 | 1.51 | 1.54 | +0.03 | +2.01% | 7 | 8,087 | 45.97% |
| JD250117P00027500 | 2024-05-08 1:03PM EDT | 2025-01-17 | 2.49 | 2.44 | 2.50 | +0.17 | +7.33% | 45 | 2,956 | 44.51% |
| JD250620P00027500 | 2024-05-08 10:58AM EDT | 2025-06-20 | 3.60 | 3.55 | 3.70 | +0.05 | +1.41% | 2 | 554 | 45.58% |
| JD251219P00027500 | 2024-05-08 12:52PM EDT | 2025-12-19 | 4.60 | 4.50 | 4.70 | +0.20 | +4.55% | 2 | 119 | 45.09% |
| JD260116P00027500 | 2024-05-06 9:57AM EDT | 2026-01-16 | 4.63 | 4.60 | 4.85 | 0.00 | - | 3 | 257 | 45.11% |
© 2024 Yahoo. All rights reserved.