JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00029000 | 2024-05-08 1:03PM EDT | 2024-05-10 | 2.81 | 2.94 | 3.05 | -0.44 | -13.54% | 7 | 1,315 | 82.81% |
| JD240517C00029000 | 2024-05-08 2:52PM EDT | 2024-05-17 | 3.26 | 3.25 | 3.35 | -0.22 | -6.32% | 16 | 5,383 | 70.22% |
| JD240524C00029000 | 2024-05-06 11:19AM EDT | 2024-05-24 | 4.18 | 3.40 | 3.75 | 0.00 | - | 9 | 83 | 67.29% |
| JD240531C00029000 | 2024-05-07 2:36PM EDT | 2024-05-31 | 3.81 | 3.55 | 3.85 | 0.00 | - | 38 | 146 | 61.23% |
| JD240607C00029000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 4.65 | 3.70 | 3.80 | 0.00 | - | 13 | 50 | 55.37% |
| JD240614C00029000 | 2024-05-03 3:17PM EDT | 2024-06-14 | 4.69 | 2.96 | 5.75 | 0.00 | - | 30 | 31 | 67.87% |
| JD240621C00029000 | 2024-05-08 1:58PM EDT | 2024-06-21 | 3.95 | 3.95 | 4.05 | -0.22 | -5.28% | 23 | 6,521 | 52.69% |
| JD240719C00029000 | 2024-05-08 3:24PM EDT | 2024-07-19 | 4.53 | 4.45 | 4.60 | -0.77 | -14.53% | 7 | 836 | 52.15% |
| JD240816C00029000 | 2024-05-07 10:33AM EDT | 2024-08-16 | 5.30 | 5.05 | 5.15 | 0.00 | - | 5 | 476 | 54.03% |
| JD240920C00029000 | 2024-05-07 3:31PM EDT | 2024-09-20 | 5.76 | 5.55 | 5.65 | 0.00 | - | 116 | 1,285 | 53.71% |
| JD241220C00029000 | 2024-05-03 11:28AM EDT | 2024-12-20 | 7.32 | 6.75 | 6.85 | 0.00 | - | 1 | 136 | 54.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00029000 | 2024-05-07 10:37AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 273 | 451 | 67.19% |
| JD240517P00029000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33% | 45 | 1,045 | 66.21% |
| JD240524P00029000 | 2024-05-08 1:15PM EDT | 2024-05-24 | 0.46 | 0.43 | 0.47 | 0.00 | - | 24 | 72 | 58.20% |
| JD240531P00029000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 0.58 | 0.54 | 0.58 | -0.01 | -1.69% | 66 | 223 | 53.42% |
| JD240607P00029000 | 2024-05-08 11:21AM EDT | 2024-06-07 | 0.68 | 0.66 | 0.69 | +0.03 | +4.62% | 5 | 8 | 50.98% |
| JD240614P00029000 | 2024-05-06 2:05PM EDT | 2024-06-14 | 0.70 | 0.75 | 0.79 | 0.00 | - | 1 | 11 | 49.56% |
| JD240621P00029000 | 2024-05-08 11:50AM EDT | 2024-06-21 | 0.85 | 0.83 | 0.86 | +0.01 | +1.19% | 3,004 | 4,128 | 47.41% |
| JD240719P00029000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 1.26 | 1.24 | 1.29 | 0.00 | - | 11 | 810 | 46.29% |
| JD240816P00029000 | 2024-05-06 10:44AM EDT | 2024-08-16 | 1.60 | 1.67 | 1.71 | 0.00 | - | 1 | 99 | 46.58% |
| JD240920P00029000 | 2024-05-08 1:51PM EDT | 2024-09-20 | 2.04 | 2.03 | 2.07 | +0.07 | +3.55% | 5 | 2,131 | 45.36% |
| JD241220P00029000 | 2024-05-02 3:20PM EDT | 2024-12-20 | 2.80 | 2.84 | 2.90 | 0.00 | - | 1 | 21 | 44.29% |
© 2024 Yahoo. All rights reserved.