JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00030000 | 2024-05-07 1:31PM EDT | 2024-05-10 | 1.96 | 1.82 | 2.14 | -0.20 | -9.26% | 4 | 2,879 | 68.75% |
| JD240517C00030000 | 2024-05-08 9:37AM EDT | 2024-05-17 | 2.50 | 2.51 | 2.55 | -0.22 | -8.09% | 3 | 2,790 | 63.67% |
| JD240524C00030000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 2.64 | 2.70 | 2.73 | -0.30 | -10.20% | 11 | 542 | 56.93% |
| JD240531C00030000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 2.86 | 2.88 | 2.92 | -0.29 | -9.21% | 7 | 846 | 54.49% |
| JD240607C00030000 | 2024-05-06 1:41PM EDT | 2024-06-07 | 3.93 | 3.00 | 3.10 | 0.00 | - | 19 | 73 | 52.54% |
| JD240614C00030000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 2.84 | 3.20 | 3.25 | -0.56 | -16.47% | 1 | 6 | 52.25% |
| JD240621C00030000 | 2024-05-08 9:54AM EDT | 2024-06-21 | 3.30 | 3.30 | 3.40 | -0.20 | -5.71% | 415 | 26,089 | 51.12% |
| JD240719C00030000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 3.95 | 3.90 | 4.00 | -0.10 | -2.47% | 1 | 140 | 51.59% |
| JD240816C00030000 | 2024-05-08 9:46AM EDT | 2024-08-16 | 4.50 | 4.45 | 4.50 | -0.10 | -2.17% | 1 | 3,452 | 52.27% |
| JD240920C00030000 | 2024-05-08 9:54AM EDT | 2024-09-20 | 4.95 | 4.95 | 5.05 | -0.15 | -2.94% | 7 | 4,220 | 52.25% |
| JD241220C00030000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 6.41 | 6.15 | 6.30 | 0.00 | - | 102 | 261 | 53.42% |
| JD250117C00030000 | 2024-05-08 9:50AM EDT | 2025-01-17 | 6.42 | 6.45 | 6.60 | -0.23 | -3.46% | 3 | 9,768 | 53.41% |
| JD250620C00030000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 7.68 | 6.85 | 7.85 | -0.70 | -8.35% | 3 | 601 | 52.71% |
| JD251219C00030000 | 2024-05-07 2:37PM EDT | 2025-12-19 | 9.35 | 8.95 | 9.45 | 0.00 | - | 1 | 320 | 52.89% |
| JD260116C00030000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 9.40 | 9.40 | 9.95 | -0.21 | -2.19% | 11 | 1,874 | 54.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00030000 | 2024-05-08 10:12AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 20 | 1,627 | 44.53% |
| JD240517P00030000 | 2024-05-08 10:04AM EDT | 2024-05-17 | 0.57 | 0.55 | 0.58 | +0.02 | +3.64% | 20 | 1,651 | 65.04% |
| JD240524P00030000 | 2024-05-07 11:41AM EDT | 2024-05-24 | 0.69 | 0.74 | 0.77 | 0.00 | - | 2 | 132 | 58.20% |
| JD240531P00030000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.97 | 0.88 | 0.90 | +0.11 | +12.79% | 20 | 336 | 53.76% |
| JD240607P00030000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 1.02 | 0.99 | 1.05 | +0.04 | +4.08% | 9 | 29 | 51.32% |
| JD240614P00030000 | 2024-05-06 1:33PM EDT | 2024-06-14 | 1.00 | 1.10 | 1.17 | 0.00 | - | 1 | 14 | 50.44% |
| JD240621P00030000 | 2024-05-08 10:11AM EDT | 2024-06-21 | 1.21 | 1.21 | 1.22 | +0.01 | +0.83% | 37 | 18,217 | 47.61% |
| JD240719P00030000 | 2024-05-08 10:10AM EDT | 2024-07-19 | 1.65 | 1.64 | 1.67 | +0.03 | +1.85% | 5 | 506 | 46.05% |
| JD240816P00030000 | 2024-05-07 9:59AM EDT | 2024-08-16 | 2.09 | 2.08 | 2.12 | 0.00 | - | 12 | 426 | 46.41% |
| JD240920P00030000 | 2024-05-08 9:31AM EDT | 2024-09-20 | 2.66 | 2.42 | 2.51 | +0.21 | +8.57% | 200 | 2,083 | 45.39% |
| JD241220P00030000 | 2024-04-26 1:00PM EDT | 2024-12-20 | 3.99 | 3.25 | 3.35 | 0.00 | - | 42 | 47 | 44.04% |
| JD250117P00030000 | 2024-05-07 12:40PM EDT | 2025-01-17 | 3.70 | 3.40 | 3.55 | +0.25 | +7.25% | 2 | 7,680 | 43.56% |
| JD250620P00030000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 4.77 | 4.65 | 5.20 | +0.12 | +2.58% | 3 | 1,614 | 47.46% |
| JD251219P00030000 | 2024-05-07 10:24AM EDT | 2025-12-19 | 5.75 | 5.65 | 5.90 | 0.00 | - | 2 | 1,746 | 44.13% |
| JD260116P00030000 | 2024-05-07 10:53AM EDT | 2026-01-16 | 5.90 | 5.75 | 6.30 | 0.00 | - | 2 | 1,038 | 45.73% |
© 2024 Yahoo. All rights reserved.