JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00032000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.37 | 0.34 | 0.38 | -0.18 | -32.73% | 151 | 1,222 | 42.77% |
| JD240517C00032000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.39 | 1.38 | 1.41 | -0.17 | -10.90% | 136 | 7,486 | 70.90% |
| JD240524C00032000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.63 | 1.61 | 1.65 | -0.14 | -7.91% | 205 | 793 | 62.01% |
| JD240531C00032000 | 2024-05-08 3:40PM EDT | 2024-05-31 | 1.82 | 1.77 | 1.82 | -0.08 | -4.21% | 97 | 280 | 56.89% |
| JD240607C00032000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 1.92 | 1.94 | 2.00 | -0.26 | -11.93% | 13 | 52 | 54.59% |
| JD240614C00032000 | 2024-05-07 1:30PM EDT | 2024-06-14 | 2.26 | 2.09 | 2.15 | 0.00 | - | 1 | 140 | 52.88% |
| JD240719C00032000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 2.87 | 2.85 | 2.90 | -0.18 | -5.90% | 1,602 | 810 | 51.29% |
| JD240816C00032000 | 2024-05-08 12:41PM EDT | 2024-08-16 | 3.40 | 3.40 | 3.55 | -0.15 | -4.23% | 3 | 1,588 | 52.59% |
| JD241220C00032000 | 2024-05-08 11:49AM EDT | 2024-12-20 | 5.15 | 5.20 | 5.30 | -0.24 | -4.45% | 4 | 414 | 52.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00032000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.40 | 0.37 | 0.41 | -0.01 | -2.44% | 647 | 2,114 | 40.63% |
| JD240517P00032000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 1.38 | 1.35 | 1.41 | +0.01 | +0.73% | 192 | 3,114 | 67.68% |
| JD240524P00032000 | 2024-05-08 12:48PM EDT | 2024-05-24 | 1.63 | 1.57 | 1.61 | +0.12 | +7.95% | 13 | 46 | 58.64% |
| JD240531P00032000 | 2024-05-08 11:11AM EDT | 2024-05-31 | 1.73 | 1.69 | 1.76 | +0.02 | +1.17% | 2 | 74 | 53.13% |
| JD240607P00032000 | 2024-05-07 11:25AM EDT | 2024-06-07 | 1.99 | 1.86 | 1.90 | +0.23 | +13.07% | 1 | 9 | 50.78% |
| JD240719P00032000 | 2024-05-08 3:32PM EDT | 2024-07-19 | 2.60 | 2.55 | 2.62 | +0.04 | +1.56% | 9 | 1,329 | 45.90% |
| JD240816P00032000 | 2024-05-08 10:51AM EDT | 2024-08-16 | 3.05 | 3.00 | 3.10 | +0.09 | +3.04% | 1 | 68 | 46.17% |
| JD241220P00032000 | 2024-05-03 10:33AM EDT | 2024-12-20 | 4.05 | 4.25 | 4.35 | 0.00 | - | 65 | 579 | 43.31% |
© 2024 Yahoo. All rights reserved.