JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00034000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 52 | 3,572 | 45.70% |
| JD240517C00034000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.71 | 0.68 | 0.70 | -0.10 | -12.35% | 1,598 | 11,673 | 68.85% |
| JD240524C00034000 | 2024-05-08 1:47PM EDT | 2024-05-24 | 0.88 | 0.87 | 0.92 | -0.12 | -12.00% | 20 | 85 | 61.04% |
| JD240531C00034000 | 2024-05-08 2:20PM EDT | 2024-05-31 | 1.04 | 1.04 | 1.08 | -0.13 | -11.11% | 17 | 4,847 | 56.74% |
| JD240607C00034000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 1.18 | 1.18 | 1.24 | -0.12 | -9.23% | 6 | 366 | 54.20% |
| JD240621C00034000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 1.49 | 1.48 | 1.52 | -0.11 | -6.88% | 16 | 29,617 | 51.76% |
| JD240719C00034000 | 2024-05-08 12:13PM EDT | 2024-07-19 | 1.97 | 2.03 | 2.09 | -0.17 | -7.94% | 82 | 1,423 | 50.66% |
| JD240816C00034000 | 2024-05-08 12:22PM EDT | 2024-08-16 | 2.56 | 2.64 | 2.70 | -0.18 | -6.57% | 7 | 242 | 52.25% |
| JD241220C00034000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 4.45 | 4.35 | 4.45 | -0.65 | -12.75% | 30 | 35 | 52.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00034000 | 2024-05-07 2:26PM EDT | 2024-05-10 | 1.98 | 1.28 | 2.61 | 0.00 | - | 3 | 11 | 112.70% |
| JD240517P00034000 | 2024-05-08 1:51PM EDT | 2024-05-17 | 2.73 | 2.65 | 2.73 | +0.16 | +6.23% | 5 | 22 | 66.11% |
| JD240524P00034000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 2.85 | 2.84 | 2.89 | 0.00 | - | 6 | 13 | 57.81% |
| JD240531P00034000 | 2024-05-06 9:38AM EDT | 2024-05-31 | 2.56 | 2.95 | 3.05 | 0.00 | - | 3 | 274 | 53.17% |
| JD240607P00034000 | 2024-05-03 10:32AM EDT | 2024-06-07 | 2.87 | 3.05 | 3.20 | 0.00 | - | 1 | 1 | 50.39% |
| JD240614P00034000 | 2024-05-07 2:37PM EDT | 2024-06-14 | 3.18 | 3.20 | 3.25 | 0.00 | - | 2 | 12 | 48.73% |
| JD240621P00034000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | +0.10 | +3.08% | 4 | 17,537 | 48.29% |
| JD240719P00034000 | 2024-05-08 11:29AM EDT | 2024-07-19 | 3.75 | 3.70 | 3.80 | +0.26 | +7.45% | 15 | 275 | 45.14% |
| JD240816P00034000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.30 | +0.17 | +4.22% | 105 | 503 | 45.95% |
| JD241220P00034000 | 2024-05-03 2:44PM EDT | 2024-12-20 | 5.19 | 5.35 | 5.45 | 0.00 | - | 275 | 749 | 42.14% |
© 2024 Yahoo. All rights reserved.