JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240419C00035000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,267 | 231.25% |
| JD240426C00035000 | 2024-04-10 1:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 133 | 92.19% |
| JD240503C00035000 | 2024-04-02 3:50PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.11 | 0.00 | - | 4 | 19 | 82.03% |
| JD240510C00035000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 25.00% |
| JD240517C00035000 | 2024-04-19 2:11PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 40 | 17,184 | 62.50% |
| JD240524C00035000 | 2024-04-11 3:03PM EDT | 2024-05-24 | 0.22 | 0.09 | 0.11 | 0.00 | - | - | 1 | 58.98% |
| JD240621C00035000 | 2024-04-19 2:38PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.22 | -0.04 | -17.39% | 40 | 27,683 | 51.66% |
| JD240816C00035000 | 2024-04-18 1:04PM EDT | 2024-08-16 | 0.54 | 0.52 | 0.55 | 0.00 | - | 8 | 209 | 49.17% |
| JD240920C00035000 | 2024-04-19 2:38PM EDT | 2024-09-20 | 0.69 | 0.75 | 0.93 | -0.07 | -9.21% | 5 | 4,201 | 51.64% |
| JD250117C00035000 | 2024-04-19 1:12PM EDT | 2025-01-17 | 1.66 | 1.49 | 1.69 | -0.02 | -1.19% | 18 | 10,418 | 49.41% |
| JD250620C00035000 | 2024-04-15 1:06PM EDT | 2025-06-20 | 2.20 | 2.60 | 2.70 | 0.00 | - | 2 | 3,805 | 49.56% |
| JD251219C00035000 | 2024-04-19 9:48AM EDT | 2025-12-19 | 3.60 | 3.80 | 3.90 | -0.15 | -4.00% | 15 | 625 | 50.50% |
| JD260116C00035000 | 2024-04-19 10:38AM EDT | 2026-01-16 | 3.75 | 3.95 | 4.20 | -0.44 | -10.50% | 40 | 651 | 51.07% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240419P00035000 | 2024-04-09 11:26AM EDT | 2024-04-19 | 8.40 | 8.80 | 9.55 | 0.00 | - | 22 | 0 | 323.44% |
| JD240510P00035000 | 2024-04-09 1:01PM EDT | 2024-05-10 | 8.45 | 9.30 | 9.60 | 0.00 | - | - | 0 | 76.95% |
| JD240517P00035000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 9.66 | 7.55 | 9.60 | 0.00 | - | 7 | 12 | 67.19% |
| JD240621P00035000 | 2024-04-17 2:38PM EDT | 2024-06-21 | 9.80 | 9.20 | 9.65 | 0.00 | - | 7 | 56,897 | 48.83% |
| JD240816P00035000 | 2024-04-08 11:35AM EDT | 2024-08-16 | 9.10 | 9.50 | 10.05 | 0.00 | - | 90 | 177 | 49.46% |
| JD240920P00035000 | 2024-04-18 12:27PM EDT | 2024-09-20 | 9.81 | 9.70 | 10.05 | 0.00 | - | 14 | 1,277 | 43.56% |
| JD250117P00035000 | 2024-04-19 11:09AM EDT | 2025-01-17 | 10.60 | 9.55 | 10.25 | +0.41 | +4.02% | 17 | 7,955 | 36.18% |
| JD250620P00035000 | 2024-03-04 11:25AM EDT | 2025-06-20 | 14.50 | 10.40 | 10.75 | 0.00 | - | 2 | 35 | 34.96% |
| JD251219P00035000 | 2024-04-18 10:33AM EDT | 2025-12-19 | 11.75 | 11.25 | 11.70 | 0.00 | - | 1 | 1,598 | 37.57% |
| JD260116P00035000 | 2024-04-01 9:49AM EDT | 2026-01-16 | 11.30 | 11.60 | 11.85 | 0.00 | - | 1 | 102 | 37.94% |
© 2024 Yahoo. All rights reserved.