JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00015000 | 2024-04-25 1:09PM EDT | 15.00 | 13.65 | 17.15 | 17.30 | 0.00 | - | 44 | 43 | 237.50% |
| JD240517C00017000 | 2024-05-10 2:33PM EDT | 17.00 | 15.20 | 15.15 | 15.30 | +3.65 | +31.60% | 17 | 8 | 201.56% |
| JD240517C00018000 | 2024-05-10 2:33PM EDT | 18.00 | 14.20 | 14.15 | 15.15 | +2.10 | +17.36% | 10 | 49 | 317.19% |
| JD240517C00019000 | 2024-04-25 10:26AM EDT | 19.00 | 9.45 | 13.15 | 13.30 | 0.00 | - | 10 | 10 | 170.31% |
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 20.00 | 8.37 | 12.15 | 12.30 | 0.00 | - | 2 | 57 | 154.69% |
| JD240517C00021000 | 2024-04-16 9:32AM EDT | 21.00 | 4.20 | 11.15 | 11.30 | 0.00 | - | 2 | 10 | 140.63% |
| JD240517C00021500 | 2024-04-22 10:00AM EDT | 21.50 | 5.10 | 10.70 | 10.80 | 0.00 | - | - | 1 | 148.44% |
| JD240517C00022000 | 2024-05-06 10:05AM EDT | 22.00 | 10.70 | 10.15 | 10.30 | 0.00 | - | 2 | 498 | 126.56% |
| JD240517C00022500 | 2024-04-22 10:00AM EDT | 22.50 | 4.20 | 9.70 | 10.35 | 0.00 | - | - | 1 | 197.27% |
| JD240517C00023000 | 2024-05-10 3:03PM EDT | 23.00 | 9.20 | 9.20 | 9.85 | +0.59 | +6.85% | 5 | 1,038 | 187.89% |
| JD240517C00024000 | 2024-05-10 2:59PM EDT | 24.00 | 8.25 | 8.20 | 8.30 | +0.30 | +3.77% | 2 | 314 | 112.50% |
| JD240517C00025000 | 2024-05-09 3:40PM EDT | 25.00 | 7.37 | 6.05 | 7.35 | 0.00 | - | 23 | 3,923 | 123.83% |
| JD240517C00025500 | 2024-05-10 3:15PM EDT | 25.50 | 6.75 | 6.70 | 7.25 | -0.50 | -6.90% | 2 | 80 | 135.55% |
| JD240517C00026000 | 2024-05-09 9:30AM EDT | 26.00 | 6.52 | 6.20 | 6.35 | -0.68 | -9.44% | 6 | 1,991 | 92.97% |
| JD240517C00026500 | 2024-05-10 3:00PM EDT | 26.50 | 5.78 | 5.70 | 5.85 | -0.12 | -2.03% | 5 | 25 | 86.33% |
| JD240517C00027000 | 2024-05-10 3:07PM EDT | 27.00 | 5.29 | 5.25 | 5.35 | -0.06 | -1.12% | 78 | 4,201 | 84.38% |
| JD240517C00027500 | 2024-05-10 12:44PM EDT | 27.50 | 4.82 | 4.75 | 4.90 | -0.04 | -0.82% | 10 | 270 | 81.64% |
| JD240517C00028000 | 2024-05-10 3:00PM EDT | 28.00 | 4.35 | 4.30 | 4.40 | 0.00 | - | 67 | 5,029 | 78.13% |
| JD240517C00028500 | 2024-05-10 11:20AM EDT | 28.50 | 4.03 | 3.85 | 3.95 | -0.02 | -0.49% | 54 | 135 | 76.76% |
| JD240517C00029000 | 2024-05-10 3:45PM EDT | 29.00 | 3.50 | 3.45 | 3.55 | 0.00 | - | 12 | 5,368 | 78.81% |
| JD240517C00029500 | 2024-05-10 3:56PM EDT | 29.50 | 3.08 | 3.00 | 3.15 | -0.08 | -2.53% | 47 | 839 | 76.56% |
| JD240517C00030000 | 2024-05-10 3:00PM EDT | 30.00 | 2.65 | 2.66 | 2.72 | -0.06 | -2.21% | 35 | 2,541 | 76.07% |
| JD240517C00030500 | 2024-05-10 3:05PM EDT | 30.50 | 2.32 | 2.31 | 2.37 | +0.06 | +2.65% | 42 | 1,204 | 76.17% |
| JD240517C00031000 | 2024-05-10 3:58PM EDT | 31.00 | 2.03 | 2.00 | 2.05 | -0.07 | -3.33% | 12,573 | 15,709 | 76.86% |
| JD240517C00031500 | 2024-05-10 3:53PM EDT | 31.50 | 1.75 | 1.70 | 1.76 | -0.06 | -3.31% | 27 | 14 | 76.86% |
| JD240517C00032000 | 2024-05-10 3:30PM EDT | 32.00 | 1.48 | 1.46 | 1.50 | -0.11 | -6.92% | 482 | 7,533 | 77.73% |
| JD240517C00032500 | 2024-05-10 3:59PM EDT | 32.50 | 1.26 | 1.23 | 1.27 | -0.09 | -6.67% | 544 | 2,246 | 78.13% |
| JD240517C00033000 | 2024-05-10 3:58PM EDT | 33.00 | 1.05 | 1.03 | 1.08 | -0.05 | -4.55% | 1,124 | 5,916 | 78.81% |
| JD240517C00033500 | 2024-05-10 3:20PM EDT | 33.50 | 0.89 | 0.85 | 0.90 | -0.06 | -6.32% | 1,069 | 248 | 78.91% |
| JD240517C00034000 | 2024-05-10 3:58PM EDT | 34.00 | 0.73 | 0.72 | 0.75 | -0.06 | -7.59% | 460 | 12,212 | 79.98% |
| JD240517C00034500 | 2024-05-10 3:59PM EDT | 34.50 | 0.61 | 0.60 | 0.64 | -0.04 | -6.15% | 102 | 260 | 81.35% |
| JD240517C00035000 | 2024-05-10 3:59PM EDT | 35.00 | 0.52 | 0.49 | 0.52 | -0.02 | -3.70% | 12,755 | 18,653 | 81.45% |
| JD240517C00035500 | 2024-05-10 3:59PM EDT | 35.50 | 0.42 | 0.41 | 0.45 | -0.03 | -6.67% | 196 | 102 | 83.20% |
| JD240517C00036000 | 2024-05-10 3:52PM EDT | 36.00 | 0.35 | 0.34 | 0.37 | -0.01 | -2.78% | 141 | 326 | 83.89% |
| JD240517C00036500 | 2024-05-10 1:43PM EDT | 36.50 | 0.29 | 0.28 | 0.31 | -0.02 | -6.45% | 35 | 30 | 84.96% |
| JD240517C00037000 | 2024-05-10 3:46PM EDT | 37.00 | 0.24 | 0.23 | 0.26 | +0.01 | +4.35% | 220 | 648 | 85.94% |
| JD240517C00037500 | 2024-05-10 3:39PM EDT | 37.50 | 0.20 | 0.19 | 0.22 | +0.01 | +5.26% | 50 | 17 | 86.91% |
| JD240517C00038000 | 2024-05-10 3:59PM EDT | 38.00 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 220 | 2,070 | 87.89% |
| JD240517C00038500 | 2024-05-09 10:18AM EDT | 38.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 17 | 78 | 88.67% |
| JD240517C00039000 | 2024-05-10 2:19PM EDT | 39.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 44 | 27 | 89.45% |
| JD240517C00040000 | 2024-05-10 2:24PM EDT | 40.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 23 | 37 | 91.41% |
| JD240517C00041000 | 2024-05-06 3:09PM EDT | 41.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 39 | 127 | 95.70% |
| JD240517C00042000 | 2024-05-10 1:42PM EDT | 42.00 | 0.04 | 0.02 | 0.12 | -0.07 | -63.64% | 64 | 5 | 104.69% |
| JD240517C00043000 | 2024-05-03 3:51PM EDT | 43.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 3 | 3 | 110.94% |
| JD240517C00044000 | 2024-05-06 12:55PM EDT | 44.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | - | 20 | 116.41% |
| JD240517C00045000 | 2024-05-10 3:07PM EDT | 45.00 | 0.04 | 0.01 | 0.10 | +0.03 | +300.00% | 12 | 10 | 121.09% |
| JD240517C00046000 | 2024-05-06 1:34PM EDT | 46.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 2 | 127.34% |
| JD240517C00047000 | 2024-05-08 3:47PM EDT | 47.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 20 | 229 | 133.59% |
| JD240517C00049000 | 2024-05-10 1:46PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 842 | 99 | 109.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00015000 | 2024-04-17 10:55AM EDT | 15.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 3 | 257.81% |
| JD240517P00016000 | 2024-04-26 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 237.50% |
| JD240517P00017000 | 2024-04-19 9:47AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 190.63% |
| JD240517P00018000 | 2024-05-08 10:17AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 46 | 175.00% |
| JD240517P00019000 | 2024-05-08 11:15AM EDT | 19.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 37 | 159.38% |
| JD240517P00020000 | 2024-05-10 2:59PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 3 | 192 | 143.75% |
| JD240517P00021000 | 2024-05-08 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 776 | 125.00% |
| JD240517P00021500 | 2024-04-30 10:06AM EDT | 21.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 24 | 68 | 129.69% |
| JD240517P00022000 | 2024-05-07 1:32PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 919 | 123.44% |
| JD240517P00022500 | 2024-04-23 10:48AM EDT | 22.50 | 0.13 | 0.01 | 0.03 | 0.00 | - | - | 2 | 117.19% |
| JD240517P00023000 | 2024-05-10 10:28AM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,084 | 110.94% |
| JD240517P00023500 | 2024-05-09 11:15AM EDT | 23.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 128 | 103.91% |
| JD240517P00024000 | 2024-05-10 1:47PM EDT | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,242 | 98.44% |
| JD240517P00024500 | 2024-05-07 11:12AM EDT | 24.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 87 | 129 | 92.19% |
| JD240517P00025000 | 2024-05-10 3:58PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 185 | 3,060 | 89.06% |
| JD240517P00025500 | 2024-05-10 1:06PM EDT | 25.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 15 | 95 | 85.16% |
| JD240517P00026000 | 2024-05-10 3:26PM EDT | 26.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 5,859 | 81.25% |
| JD240517P00026500 | 2024-05-10 3:14PM EDT | 26.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 14 | 87 | 79.69% |
| JD240517P00027000 | 2024-05-10 3:27PM EDT | 27.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 1,092 | 6,527 | 79.30% |
| JD240517P00027500 | 2024-05-10 3:35PM EDT | 27.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 22 | 1,123 | 75.78% |
| JD240517P00028000 | 2024-05-10 3:45PM EDT | 28.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 3,403 | 15,702 | 75.20% |
| JD240517P00028500 | 2024-05-10 3:41PM EDT | 28.50 | 0.17 | 0.16 | 0.19 | 0.00 | - | 55 | 227 | 73.83% |
| JD240517P00029000 | 2024-05-10 3:57PM EDT | 29.00 | 0.24 | 0.23 | 0.26 | 0.00 | - | 187 | 1,284 | 73.44% |
| JD240517P00029500 | 2024-05-10 3:45PM EDT | 29.50 | 0.33 | 0.32 | 0.35 | +0.01 | +3.13% | 87 | 276 | 73.24% |
| JD240517P00030000 | 2024-05-10 3:43PM EDT | 30.00 | 0.45 | 0.44 | 0.47 | -0.01 | -2.17% | 890 | 1,647 | 73.44% |
| JD240517P00030500 | 2024-05-10 3:47PM EDT | 30.50 | 0.59 | 0.59 | 0.61 | -0.01 | -1.67% | 358 | 338 | 73.63% |
| JD240517P00031000 | 2024-05-10 3:44PM EDT | 31.00 | 0.78 | 0.77 | 0.81 | +0.06 | +8.33% | 150 | 638 | 74.71% |
| JD240517P00031500 | 2024-05-10 3:58PM EDT | 31.50 | 1.00 | 0.98 | 1.02 | +0.03 | +3.09% | 281 | 192 | 75.10% |
| JD240517P00032000 | 2024-05-10 3:44PM EDT | 32.00 | 1.24 | 1.22 | 1.26 | +0.08 | +6.90% | 459 | 3,237 | 75.49% |
| JD240517P00032500 | 2024-05-10 3:58PM EDT | 32.50 | 1.52 | 1.50 | 1.55 | +0.04 | +2.70% | 1,133 | 312 | 76.66% |
| JD240517P00033000 | 2024-05-10 3:27PM EDT | 33.00 | 1.78 | 1.79 | 1.86 | 0.00 | - | 504 | 1,127 | 77.15% |
| JD240517P00033500 | 2024-05-10 3:59PM EDT | 33.50 | 2.14 | 2.12 | 2.17 | +0.10 | +4.90% | 187 | 14 | 77.15% |
| JD240517P00034000 | 2024-05-10 1:44PM EDT | 34.00 | 2.48 | 2.47 | 2.54 | +0.12 | +5.08% | 30 | 35 | 78.13% |
| JD240517P00035000 | 2024-05-10 11:35AM EDT | 35.00 | 3.17 | 3.20 | 3.35 | -0.28 | -8.12% | 1 | 32 | 79.30% |
| JD240517P00036000 | 2024-05-10 3:50PM EDT | 36.00 | 4.10 | 4.05 | 4.20 | +0.16 | +4.06% | 4 | 12 | 81.25% |
| JD240517P00037000 | 2024-05-09 2:13PM EDT | 37.00 | 5.00 | 4.95 | 5.05 | 0.00 | - | 2 | 3 | 80.86% |
© 2024 Yahoo. All rights reserved.