JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00045000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.10 | +0.03 | +300.00% | 12 | 10 | 113.28% |
| JD240607C00045000 | 2024-05-07 10:04AM EDT | 2024-06-07 | 0.14 | 0.05 | 0.21 | 0.00 | - | - | 1 | 69.14% |
| JD240614C00045000 | 2024-05-06 11:47AM EDT | 2024-06-14 | 0.22 | 0.11 | 0.14 | 0.00 | - | - | 1 | 61.72% |
| JD240621C00045000 | 2024-05-10 2:57PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 18 | 17,845 | 58.79% |
| JD240719C00045000 | 2024-05-09 11:24AM EDT | 2024-07-19 | 0.35 | 0.33 | 0.38 | 0.00 | - | 1 | 55 | 55.08% |
| JD240816C00045000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 0.70 | 0.61 | 0.65 | 0.00 | - | 118 | 119 | 54.54% |
| JD240920C00045000 | 2024-05-10 10:14AM EDT | 2024-09-20 | 0.94 | 0.86 | 0.91 | +0.07 | +8.05% | 7 | 8,476 | 52.10% |
| JD241220C00045000 | 2024-05-03 12:38PM EDT | 2024-12-20 | 1.74 | 1.68 | 1.73 | -0.11 | -5.95% | 2 | 67 | 51.07% |
| JD250117C00045000 | 2024-05-10 11:08AM EDT | 2025-01-17 | 1.96 | 1.85 | 1.91 | +0.07 | +3.70% | 6 | 3,573 | 50.15% |
| JD250620C00045000 | 2024-05-10 2:58PM EDT | 2025-06-20 | 3.09 | 3.05 | 3.15 | -0.21 | -6.36% | 1 | 783 | 50.02% |
| JD251219C00045000 | 2024-05-01 2:14PM EDT | 2025-12-19 | 3.50 | 4.50 | 4.70 | 0.00 | - | 1 | 104 | 50.83% |
| JD260116C00045000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 4.80 | 4.65 | 4.95 | 0.00 | - | 15 | 3,674 | 50.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00045000 | 2024-04-04 3:34PM EDT | 2024-06-21 | 18.90 | 11.95 | 12.50 | 0.00 | - | 590 | 0 | 0.00% |
| JD240920P00045000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 17.48 | 12.85 | 13.25 | 0.00 | - | 20 | 0 | 42.68% |
| JD250117P00045000 | 2024-05-07 11:36AM EDT | 2025-01-17 | 13.54 | 13.45 | 14.65 | 0.00 | - | 2 | 88 | 49.83% |
| JD250620P00045000 | 2024-03-04 4:57PM EDT | 2025-06-20 | 23.60 | 18.75 | 20.25 | 0.00 | - | 1 | 1 | 76.76% |
| JD251219P00045000 | 2024-02-20 1:19PM EDT | 2025-12-19 | 22.68 | 19.45 | 19.75 | 0.00 | - | 1 | 203 | 64.43% |
| JD260116P00045000 | 2024-05-06 10:30AM EDT | 2026-01-16 | 14.80 | 14.75 | 16.50 | 0.00 | - | 2 | 122 | 44.15% |
© 2024 Yahoo. All rights reserved.