JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00031000 | 2024-05-08 3:46PM EDT | 2024-05-10 | 1.03 | 0.86 | 1.19 | -0.22 | -17.60% | 31 | 3,275 | 64.45% |
| JD240517C00031000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 1.88 | 1.88 | 1.93 | -0.21 | -10.05% | 33 | 15,656 | 69.92% |
| JD240524C00031000 | 2024-05-08 10:43AM EDT | 2024-05-24 | 2.23 | 2.13 | 2.17 | -0.07 | -3.04% | 30 | 350 | 62.11% |
| JD240531C00031000 | 2024-05-08 1:06PM EDT | 2024-05-31 | 2.21 | 2.28 | 2.33 | -0.22 | -9.05% | 2 | 439 | 56.84% |
| JD240607C00031000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 3.20 | 2.45 | 2.51 | 0.00 | - | 6 | 50 | 54.74% |
| JD240614C00031000 | 2024-05-08 3:44PM EDT | 2024-06-14 | 2.61 | 2.62 | 2.65 | -0.23 | -8.10% | 333 | 4 | 53.27% |
| JD240621C00031000 | 2024-05-08 1:47PM EDT | 2024-06-21 | 2.72 | 2.76 | 2.79 | -0.17 | -5.88% | 210 | 8,934 | 52.10% |
| JD240719C00031000 | 2024-05-08 11:44AM EDT | 2024-07-19 | 3.30 | 3.30 | 3.40 | -0.35 | -9.59% | 16 | 4,197 | 51.22% |
| JD240816C00031000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 3.95 | 3.90 | 4.00 | -0.05 | -1.25% | 3 | 280 | 52.73% |
| JD240920C00031000 | 2024-05-08 10:49AM EDT | 2024-09-20 | 4.40 | 4.45 | 4.55 | -0.20 | -4.35% | 6 | 10,018 | 52.69% |
| JD241220C00031000 | 2024-05-07 2:38PM EDT | 2024-12-20 | 5.90 | 5.65 | 5.80 | 0.00 | - | 36 | 60 | 53.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00031000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 268 | 1,558 | 42.58% |
| JD240517P00031000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 0.92 | 0.89 | 0.93 | +0.02 | +2.22% | 56 | 641 | 67.58% |
| JD240524P00031000 | 2024-05-08 11:48AM EDT | 2024-05-24 | 1.11 | 1.09 | 1.12 | -0.01 | -0.89% | 5 | 67 | 58.40% |
| JD240531P00031000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 1.25 | 1.24 | 1.27 | +0.02 | +1.63% | 7 | 25 | 53.61% |
| JD240607P00031000 | 2024-05-08 11:49AM EDT | 2024-06-07 | 1.41 | 1.37 | 1.42 | +0.21 | +17.50% | 5 | 20 | 50.93% |
| JD240621P00031000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 1.62 | 1.58 | 1.63 | +0.01 | +0.62% | 1,098 | 3,048 | 47.56% |
| JD240719P00031000 | 2024-05-08 11:06AM EDT | 2024-07-19 | 2.11 | 2.05 | 2.11 | +0.09 | +4.46% | 5 | 790 | 45.95% |
| JD240816P00031000 | 2024-05-07 1:20PM EDT | 2024-08-16 | 2.49 | 2.52 | 2.56 | 0.00 | - | 2 | 115 | 45.95% |
| JD240920P00031000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 2.80 | 2.90 | 2.94 | 0.00 | - | 17 | 181 | 44.58% |
| JD241220P00031000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 3.85 | 3.70 | 3.85 | 0.00 | - | 51 | 136 | 43.82% |
© 2024 Yahoo. All rights reserved.