JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00036000 | 2024-05-08 2:02PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 51 | 3,684 | 67.19% |
| JD240517C00036000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.34 | -0.08 | -20.51% | 13 | 291 | 71.29% |
| JD240524C00036000 | 2024-05-07 11:42AM EDT | 2024-05-24 | 0.50 | 0.46 | 0.50 | -0.09 | -15.25% | 3 | 1,066 | 62.89% |
| JD240531C00036000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 0.63 | 0.59 | 0.64 | -0.05 | -7.35% | 9 | 843 | 58.50% |
| JD240607C00036000 | 2024-05-08 10:01AM EDT | 2024-06-07 | 0.78 | 0.71 | 0.76 | -0.10 | -11.36% | 5 | 27 | 55.57% |
| JD240614C00036000 | 2024-05-08 10:50AM EDT | 2024-06-14 | 0.89 | 0.82 | 0.87 | -0.01 | -1.11% | 4 | 13 | 53.42% |
| JD240621C00036000 | 2024-05-08 3:29PM EDT | 2024-06-21 | 0.94 | 0.93 | 0.99 | -0.13 | -12.15% | 26 | 32,729 | 52.15% |
| JD240719C00036000 | 2024-05-08 11:11AM EDT | 2024-07-19 | 1.48 | 1.42 | 1.48 | -0.10 | -6.33% | 42 | 70 | 50.61% |
| JD240920C00036000 | 2024-05-08 3:32PM EDT | 2024-09-20 | 2.45 | 2.47 | 2.50 | -0.47 | -16.10% | 1 | 58 | 51.07% |
| JD241220C00036000 | 2024-05-07 3:45PM EDT | 2024-12-20 | 3.65 | 3.65 | 3.75 | -0.11 | -2.93% | 4 | 87 | 51.76% |
| JD250117C00036000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 4.46 | 3.90 | 4.30 | 0.00 | - | 16 | 26 | 52.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00036000 | 2024-04-22 2:14PM EDT | 2024-05-10 | 9.10 | 3.00 | 4.10 | 0.00 | - | 9 | 4 | 79.69% |
| JD240517P00036000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 3.94 | 4.25 | 5.05 | 0.00 | - | 10 | 12 | 89.65% |
| JD240524P00036000 | 2024-04-24 10:21AM EDT | 2024-05-24 | 7.87 | 4.15 | 4.80 | 0.00 | - | 5 | 5 | 60.06% |
| JD240621P00036000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 4.95 | 4.75 | 4.90 | +0.40 | +8.79% | 1 | 545 | 49.27% |
| JD240719P00036000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 5.05 | 5.10 | 5.20 | 0.00 | - | 96 | 97 | 44.78% |
| JD241220P00036000 | 2024-05-03 10:01AM EDT | 2024-12-20 | 6.52 | 6.60 | 6.75 | 0.00 | - | 90 | 77 | 41.72% |
© 2024 Yahoo. All rights reserved.