JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241011C00015000 | 2024-10-03 3:04PM EDT | 15.00 | 29.61 | 29.60 | 33.15 | 0.00 | - | 128 | 50 | 665.63% |
| JD241011C00022000 | 2024-10-01 11:59AM EDT | 22.00 | 20.25 | 23.80 | 26.70 | 0.00 | - | 70 | 66 | 327.34% |
| JD241011C00024000 | 2024-10-04 1:48PM EDT | 24.00 | 22.55 | 22.35 | 24.75 | +5.50 | +32.26% | 225 | 1,434 | 346.48% |
| JD241011C00025000 | 2024-10-01 9:51AM EDT | 25.00 | 16.25 | 20.20 | 23.50 | 0.00 | - | 154 | 197 | 435.35% |
| JD241011C00026000 | 2024-10-03 3:29PM EDT | 26.00 | 18.55 | 20.80 | 21.15 | 0.00 | - | 1 | 55 | 150.00% |
| JD241011C00027000 | 2024-09-26 1:17PM EDT | 27.00 | 10.76 | 19.55 | 20.15 | 0.00 | - | 7 | 28 | 228.13% |
| JD241011C00027500 | 2024-10-01 10:52AM EDT | 27.50 | 13.88 | 19.30 | 19.70 | 0.00 | - | 2 | 5 | 167.19% |
| JD241011C00028000 | 2024-10-04 12:51PM EDT | 28.00 | 18.54 | 18.70 | 20.10 | +1.97 | +11.89% | 24 | 207 | 258.98% |
| JD241011C00028500 | 2024-09-26 11:56AM EDT | 28.50 | 9.56 | 18.35 | 18.70 | 0.00 | - | - | 0 | 171.09% |
| JD241011C00029000 | 2024-10-04 1:32PM EDT | 29.00 | 17.30 | 17.70 | 19.00 | -0.05 | -0.29% | 20 | 488 | 237.50% |
| JD241011C00029500 | 2024-09-30 2:08PM EDT | 29.50 | 11.35 | 17.35 | 17.70 | 0.00 | - | 4 | 22 | 160.94% |
| JD241011C00030000 | 2024-10-04 2:07PM EDT | 30.00 | 16.44 | 15.65 | 17.60 | +1.84 | +12.60% | 6 | 347 | 254.30% |
| JD241011C00030500 | 2024-09-30 3:08PM EDT | 30.50 | 10.01 | 16.05 | 16.70 | 0.00 | - | 10 | 26 | 193.75% |
| JD241011C00031000 | 2024-10-04 1:19PM EDT | 31.00 | 15.14 | 15.45 | 17.10 | +1.59 | +11.73% | 1 | 1,324 | 199.61% |
| JD241011C00031500 | 2024-10-01 2:24PM EDT | 31.50 | 11.17 | 15.35 | 15.90 | 0.00 | - | 15 | 30 | 167.58% |
| JD241011C00032000 | 2024-10-02 3:02PM EDT | 32.00 | 14.64 | 14.60 | 15.35 | +2.29 | +18.54% | 29 | 150 | 100.00% |
| JD241011C00033000 | 2024-10-04 3:58PM EDT | 33.00 | 14.13 | 13.85 | 15.00 | +2.92 | +26.05% | 29 | 200 | 192.97% |
| JD241011C00034000 | 2024-10-04 12:12PM EDT | 34.00 | 12.65 | 12.90 | 13.20 | +2.09 | +19.79% | 1 | 228 | 124.22% |
| JD241011C00035000 | 2024-10-04 3:48PM EDT | 35.00 | 11.86 | 11.80 | 13.15 | +2.01 | +20.41% | 21 | 693 | 172.27% |
| JD241011C00035500 | 2024-10-04 3:16PM EDT | 35.50 | 10.87 | 11.05 | 13.05 | +2.22 | +25.66% | 1 | 5 | 172.85% |
| JD241011C00036000 | 2024-10-04 3:57PM EDT | 36.00 | 10.94 | 10.90 | 12.15 | +2.84 | +35.06% | 821 | 351 | 164.06% |
| JD241011C00036500 | 2024-10-04 2:24PM EDT | 36.50 | 9.63 | 10.35 | 10.70 | +1.93 | +25.06% | 59 | 4 | 94.53% |
| JD241011C00037000 | 2024-10-04 2:23PM EDT | 37.00 | 9.39 | 9.80 | 11.15 | +1.60 | +20.54% | 976 | 81 | 147.27% |
| JD241011C00037500 | 2024-10-04 9:34AM EDT | 37.50 | 9.08 | 9.30 | 9.75 | +1.83 | +25.24% | 1 | 12 | 85.55% |
| JD241011C00038000 | 2024-10-04 3:17PM EDT | 38.00 | 8.55 | 8.90 | 9.25 | +1.85 | +27.61% | 35 | 135 | 91.41% |
| JD241011C00038500 | 2024-10-04 1:10PM EDT | 38.50 | 7.65 | 8.40 | 9.70 | +1.20 | +18.60% | 1,593 | 51 | 134.67% |
| JD241011C00039000 | 2024-10-04 3:51PM EDT | 39.00 | 8.00 | 7.95 | 9.00 | +2.25 | +39.13% | 24 | 377 | 122.85% |
| JD241011C00039500 | 2024-10-04 10:08AM EDT | 39.50 | 7.50 | 7.40 | 9.40 | +2.74 | +57.56% | 3 | 175 | 145.12% |
| JD241011C00040000 | 2024-10-04 3:58PM EDT | 40.00 | 7.20 | 7.10 | 7.25 | +2.20 | +44.00% | 1,410 | 823 | 85.35% |
| JD241011C00040500 | 2024-10-04 2:25PM EDT | 40.50 | 6.10 | 6.45 | 6.85 | +1.60 | +35.56% | 34 | 343 | 77.54% |
| JD241011C00041000 | 2024-10-04 3:51PM EDT | 41.00 | 6.39 | 6.25 | 6.40 | +2.24 | +53.98% | 251 | 678 | 87.89% |
| JD241011C00041500 | 2024-10-04 3:28PM EDT | 41.50 | 5.89 | 5.55 | 6.25 | +2.09 | +55.00% | 53 | 126 | 87.70% |
| JD241011C00042000 | 2024-10-04 3:57PM EDT | 42.00 | 5.50 | 5.40 | 5.50 | +2.05 | +59.42% | 1,467 | 870 | 85.16% |
| JD241011C00042500 | 2024-10-04 3:51PM EDT | 42.50 | 5.10 | 4.35 | 5.15 | +1.83 | +55.96% | 122 | 306 | 65.82% |
| JD241011C00043000 | 2024-10-04 3:59PM EDT | 43.00 | 4.70 | 4.60 | 4.80 | +1.80 | +62.07% | 1,767 | 5,156 | 86.91% |
| JD241011C00043500 | 2024-10-04 3:58PM EDT | 43.50 | 4.30 | 4.25 | 4.40 | +1.75 | +68.63% | 246 | 722 | 86.52% |
| JD241011C00044000 | 2024-10-04 3:54PM EDT | 44.00 | 3.90 | 3.95 | 4.05 | +1.60 | +69.57% | 4,095 | 4,970 | 87.79% |
| JD241011C00044500 | 2024-10-04 3:58PM EDT | 44.50 | 3.67 | 3.60 | 3.75 | +1.59 | +76.44% | 447 | 1,108 | 88.18% |
| JD241011C00045000 | 2024-10-04 3:59PM EDT | 45.00 | 3.36 | 3.30 | 3.45 | +1.45 | +75.92% | 1,174 | 2,928 | 88.77% |
| JD241011C00045500 | 2024-10-04 3:57PM EDT | 45.50 | 3.08 | 3.05 | 3.10 | +1.37 | +80.12% | 1,213 | 1,734 | 88.72% |
| JD241011C00046000 | 2024-10-04 3:57PM EDT | 46.00 | 2.86 | 2.78 | 2.90 | +1.31 | +84.52% | 1,009 | 1,760 | 90.53% |
| JD241011C00046500 | 2024-10-04 3:59PM EDT | 46.50 | 2.62 | 2.59 | 2.65 | +1.22 | +87.14% | 887 | 827 | 92.14% |
| JD241011C00047000 | 2024-10-04 3:59PM EDT | 47.00 | 2.40 | 2.33 | 2.40 | +1.12 | +87.50% | 2,129 | 2,262 | 91.75% |
| JD241011C00047500 | 2024-10-04 3:59PM EDT | 47.50 | 2.19 | 2.17 | 2.27 | +1.03 | +88.79% | 507 | 754 | 94.92% |
| JD241011C00048000 | 2024-10-04 3:59PM EDT | 48.00 | 2.00 | 1.96 | 2.01 | +0.97 | +94.17% | 1,574 | 2,556 | 94.04% |
| JD241011C00048500 | 2024-10-04 3:58PM EDT | 48.50 | 1.80 | 1.77 | 1.95 | +0.83 | +85.57% | 416 | 1,344 | 96.88% |
| JD241011C00049000 | 2024-10-04 3:57PM EDT | 49.00 | 1.65 | 1.63 | 1.72 | +0.79 | +91.86% | 722 | 616 | 96.78% |
| JD241011C00049500 | 2024-10-04 3:59PM EDT | 49.50 | 1.54 | 1.50 | 1.55 | +0.76 | +97.44% | 741 | 2,249 | 97.56% |
| JD241011C00050000 | 2024-10-04 3:59PM EDT | 50.00 | 1.39 | 1.36 | 1.40 | +0.67 | +93.06% | 8,749 | 3,866 | 97.95% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241011P00015000 | 2024-09-13 2:50PM EDT | 15.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 10 | 503.13% |
| JD241011P00019000 | 2024-09-13 11:21AM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 407.03% |
| JD241011P00020000 | 2024-09-13 11:21AM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 386.33% |
| JD241011P00021000 | 2024-09-11 1:03PM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 6 | 366.80% |
| JD241011P00022000 | 2024-09-23 3:39PM EDT | 22.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 348.05% |
| JD241011P00023000 | 2024-09-24 10:01AM EDT | 23.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 123 | 246.88% |
| JD241011P00024000 | 2024-09-24 11:07AM EDT | 24.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 313.09% |
| JD241011P00024500 | 2024-09-24 2:33PM EDT | 24.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 8 | 304.69% |
| JD241011P00025000 | 2024-10-01 10:34AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 190.63% |
| JD241011P00025500 | 2024-09-24 2:34PM EDT | 25.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 8 | 288.67% |
| JD241011P00026000 | 2024-09-27 10:42AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 394 | 179.69% |
| JD241011P00026500 | 2024-09-23 3:52PM EDT | 26.50 | 0.13 | 0.00 | 0.52 | 0.00 | - | - | 7 | 252.73% |
| JD241011P00027000 | 2024-10-03 10:40AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 101 | 377 | 168.75% |
| JD241011P00027500 | 2024-09-26 2:29PM EDT | 27.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 40 | 153.13% |
| JD241011P00028000 | 2024-09-24 1:36PM EDT | 28.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 289 | 286 | 268.75% |
| JD241011P00028500 | 2024-09-23 9:54AM EDT | 28.50 | 0.54 | 0.00 | 0.90 | 0.00 | - | - | 1 | 254.49% |
| JD241011P00029000 | 2024-10-03 1:19PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,846 | 140.63% |
| JD241011P00029500 | 2024-09-26 9:52AM EDT | 29.50 | 0.06 | 0.00 | 0.71 | 0.00 | - | - | 29 | 226.95% |
| JD241011P00030000 | 2024-10-04 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,641 | 125.00% |
| JD241011P00030500 | 2024-10-03 3:10PM EDT | 30.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 200 | 255 | 198.05% |
| JD241011P00031000 | 2024-10-04 1:19PM EDT | 31.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 11 | 448 | 185.16% |
| JD241011P00031500 | 2024-10-04 11:15AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 69 | 106.25% |
| JD241011P00032000 | 2024-10-04 9:55AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 405 | 813 | 100.00% |
| JD241011P00032500 | 2024-10-03 3:48PM EDT | 32.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 403 | 407 | 175.20% |
| JD241011P00033000 | 2024-10-03 3:45PM EDT | 33.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 827 | 1,093 | 115.63% |
| JD241011P00033500 | 2024-10-04 10:32AM EDT | 33.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1,003 | 39 | 104.69% |
| JD241011P00034000 | 2024-10-04 1:57PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 468 | 96.88% |
| JD241011P00035000 | 2024-10-04 3:42PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 60 | 5,337 | 106.25% |
| JD241011P00035500 | 2024-10-04 9:30AM EDT | 35.50 | 0.02 | 0.01 | 0.25 | -0.08 | -80.00% | 1 | 42 | 120.31% |
| JD241011P00036000 | 2024-10-04 3:11PM EDT | 36.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 111 | 627 | 95.31% |
| JD241011P00036500 | 2024-10-04 10:40AM EDT | 36.50 | 0.02 | 0.03 | 0.25 | -0.09 | -81.82% | 13 | 230 | 112.11% |
| JD241011P00037000 | 2024-10-04 2:56PM EDT | 37.00 | 0.04 | 0.00 | 0.19 | -0.06 | -60.00% | 5,094 | 575 | 99.22% |
| JD241011P00037500 | 2024-10-04 3:41PM EDT | 37.50 | 0.06 | 0.05 | 0.16 | -0.06 | -50.00% | 1,034 | 412 | 96.29% |
| JD241011P00038000 | 2024-10-04 2:48PM EDT | 38.00 | 0.09 | 0.05 | 0.23 | -0.05 | -35.71% | 40 | 1,008 | 97.27% |
| JD241011P00038500 | 2024-10-04 2:37PM EDT | 38.50 | 0.12 | 0.00 | 0.72 | -0.06 | -33.33% | 76 | 326 | 116.60% |
| JD241011P00039000 | 2024-10-04 2:51PM EDT | 39.00 | 0.11 | 0.11 | 0.12 | -0.11 | -50.00% | 65 | 324 | 83.98% |
| JD241011P00039500 | 2024-10-04 3:52PM EDT | 39.50 | 0.16 | 0.15 | 0.17 | -0.12 | -42.86% | 154 | 597 | 85.16% |
| JD241011P00040000 | 2024-10-04 3:58PM EDT | 40.00 | 0.19 | 0.17 | 0.20 | -0.18 | -48.65% | 630 | 947 | 83.20% |
| JD241011P00040500 | 2024-10-04 3:58PM EDT | 40.50 | 0.25 | 0.24 | 0.26 | -0.19 | -43.18% | 82 | 745 | 84.57% |
| JD241011P00041000 | 2024-10-04 3:57PM EDT | 41.00 | 0.31 | 0.28 | 0.32 | -0.25 | -44.64% | 608 | 706 | 83.59% |
| JD241011P00041500 | 2024-10-04 2:08PM EDT | 41.50 | 0.40 | 0.36 | 0.40 | -0.30 | -42.86% | 20 | 248 | 84.18% |
| JD241011P00042000 | 2024-10-04 3:53PM EDT | 42.00 | 0.49 | 0.45 | 0.49 | -0.35 | -41.67% | 838 | 1,023 | 84.47% |
| JD241011P00044000 | 2024-10-04 3:53PM EDT | 44.00 | 1.04 | 0.98 | 1.00 | -0.64 | -38.10% | 958 | 575 | 85.94% |
| JD241011P00045000 | 2024-10-04 3:59PM EDT | 45.00 | 1.38 | 1.34 | 1.38 | -0.83 | -37.56% | 886 | 307 | 86.91% |
| JD241011P00046000 | 2024-10-04 3:59PM EDT | 46.00 | 1.85 | 1.80 | 1.87 | -1.08 | -36.86% | 879 | 306 | 89.16% |
| JD241011P00050000 | 2024-10-04 3:10PM EDT | 50.00 | 4.77 | 4.30 | 4.45 | -1.83 | -27.73% | 538 | 471 | 96.48% |
© 2024 Yahoo. All rights reserved.