JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:28.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00028000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 3.49 | 3.50 | 3.75 | -0.71 | -16.90% | 2 | 303 | 0.00% |
| JD240517C00028000 | 2024-05-08 9:32AM EDT | 2024-05-17 | 3.85 | 3.95 | 4.40 | -0.61 | -13.68% | 1 | 4,982 | 66.02% |
| JD240524C00028000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 5.33 | 3.55 | 4.20 | 0.00 | - | 5 | 129 | 52.54% |
| JD240531C00028000 | 2024-05-07 3:30PM EDT | 2024-05-31 | 4.55 | 3.75 | 4.45 | 0.00 | - | 4 | 1,472 | 58.11% |
| JD240607C00028000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 4.85 | 4.35 | 4.90 | 0.00 | - | 1 | 10 | 58.30% |
| JD240719C00028000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 5.94 | 5.00 | 6.00 | 0.00 | - | 32 | 80 | 58.11% |
| JD240816C00028000 | 2024-05-07 1:00PM EDT | 2024-08-16 | 5.90 | 4.80 | 5.55 | 0.00 | - | 1 | 509 | 50.32% |
| JD241220C00028000 | 2024-04-29 10:30AM EDT | 2024-12-20 | 5.95 | 6.80 | 7.30 | 0.00 | - | 6 | 30 | 51.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00028000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3,778 | 4,113 | 75.00% |
| JD240517P00028000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.23 | 0.20 | 0.24 | +0.07 | +43.75% | 87 | 15,577 | 70.51% |
| JD240524P00028000 | 2024-05-07 3:09PM EDT | 2024-05-24 | 0.27 | 0.31 | 0.51 | 0.00 | - | 22 | 93 | 66.70% |
| JD240531P00028000 | 2024-05-07 11:12AM EDT | 2024-05-31 | 0.35 | 0.43 | 0.46 | 0.00 | - | 13 | 121 | 57.81% |
| JD240607P00028000 | 2024-05-07 2:56PM EDT | 2024-06-07 | 0.47 | 0.50 | 0.57 | 0.00 | - | 10 | 46 | 54.69% |
| JD240614P00028000 | 2024-05-07 10:49AM EDT | 2024-06-14 | 0.54 | 0.50 | 0.80 | 0.00 | - | 3 | 6 | 53.52% |
| JD240719P00028000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 0.99 | 1.00 | 1.06 | 0.00 | - | 22 | 646 | 48.39% |
| JD240816P00028000 | 2024-05-07 1:41PM EDT | 2024-08-16 | 1.32 | 1.34 | 1.66 | 0.00 | - | 2 | 423 | 52.34% |
| JD241220P00028000 | 2024-05-06 3:43PM EDT | 2024-12-20 | 2.35 | 2.52 | 2.66 | 0.00 | - | 240 | 271 | 46.66% |
© 2024 Yahoo. All rights reserved.