JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018C00015000 | 2024-08-30 10:32AM EDT | 15.00 | 12.18 | 24.30 | 25.80 | 0.00 | - | 5 | 4 | 0.00% |
| JD241018C00016000 | 2024-08-08 12:08PM EDT | 16.00 | 10.25 | 9.95 | 10.60 | 0.00 | - | 3 | 3 | 0.00% |
| JD241018C00018000 | 2024-09-05 3:23PM EDT | 18.00 | 8.50 | 27.40 | 30.15 | 0.00 | - | - | 1 | 812.70% |
| JD241018C00019000 | 2024-08-08 12:12PM EDT | 19.00 | 7.30 | 7.05 | 7.35 | 0.00 | - | 3 | 3 | 0.00% |
| JD241018C00020000 | 2024-09-26 9:44AM EDT | 20.00 | 17.50 | 22.75 | 24.90 | 0.00 | - | 50 | 201 | 513.09% |
| JD241018C00021000 | 2024-10-11 1:09PM EDT | 21.00 | 22.55 | 22.75 | 23.70 | +1.49 | +7.08% | 153 | 753 | 375.78% |
| JD241018C00022000 | 2024-10-09 9:58AM EDT | 22.00 | 20.45 | 21.05 | 23.80 | 0.00 | - | 30 | 731 | 391.80% |
| JD241018C00023000 | 2024-10-01 3:54PM EDT | 23.00 | 20.05 | 20.40 | 22.75 | 0.00 | - | 62 | 870 | 393.16% |
| JD241018C00024000 | 2024-10-11 3:53PM EDT | 24.00 | 19.85 | 18.90 | 20.90 | +0.60 | +3.12% | 29 | 4,191 | 228.91% |
| JD241018C00025000 | 2024-10-10 1:38PM EDT | 25.00 | 19.10 | 16.70 | 19.15 | 0.00 | - | 12 | 4,337 | 284.77% |
| JD241018C00025500 | 2024-09-30 10:14AM EDT | 25.50 | 16.40 | 16.45 | 18.45 | 0.00 | - | - | 1 | 227.34% |
| JD241018C00026000 | 2024-10-11 12:35PM EDT | 26.00 | 17.70 | 17.65 | 18.30 | +0.40 | +2.31% | 10 | 5,167 | 228.13% |
| JD241018C00027000 | 2024-10-11 3:08PM EDT | 27.00 | 16.90 | 15.85 | 17.55 | +1.40 | +9.03% | 51 | 6,285 | 308.98% |
| JD241018C00027500 | 2024-10-03 11:02AM EDT | 27.50 | 16.70 | 15.90 | 17.40 | 0.00 | - | 1 | 27 | 243.36% |
| JD241018C00028000 | 2024-10-11 2:48PM EDT | 28.00 | 15.70 | 15.75 | 16.20 | -0.30 | -1.88% | 43 | 5,804 | 199.80% |
| JD241018C00028500 | 2024-10-04 3:27PM EDT | 28.50 | 18.13 | 14.25 | 17.35 | 0.00 | - | 25 | 212 | 250.39% |
| JD241018C00029000 | 2024-10-11 9:55AM EDT | 29.00 | 14.04 | 14.35 | 16.80 | -0.64 | -4.36% | 3 | 5,771 | 275.59% |
| JD241018C00029500 | 2024-10-01 9:37AM EDT | 29.50 | 11.30 | 13.25 | 16.40 | 0.00 | - | 1 | 13 | 237.50% |
| JD241018C00030000 | 2024-10-11 3:50PM EDT | 30.00 | 14.08 | 12.80 | 14.90 | +0.25 | +1.81% | 94 | 18,106 | 126.56% |
| JD241018C00030500 | 2024-10-09 3:31PM EDT | 30.50 | 12.36 | 12.15 | 14.95 | 0.00 | - | 5 | 415 | 182.03% |
| JD241018C00031000 | 2024-10-11 3:50PM EDT | 31.00 | 12.80 | 12.40 | 13.90 | +0.91 | +7.65% | 2 | 2,385 | 191.02% |
| JD241018C00031500 | 2024-10-11 9:47AM EDT | 31.50 | 11.40 | 11.40 | 13.45 | -3.83 | -25.15% | 1 | 328 | 142.58% |
| JD241018C00032000 | 2024-10-11 2:24PM EDT | 32.00 | 12.25 | 11.65 | 11.95 | +0.85 | +7.46% | 28 | 3,707 | 142.97% |
| JD241018C00033000 | 2024-10-11 2:15PM EDT | 33.00 | 11.25 | 9.85 | 11.10 | +0.85 | +8.17% | 4 | 5,100 | 156.45% |
| JD241018C00034000 | 2024-10-11 3:35PM EDT | 34.00 | 10.00 | 8.95 | 9.95 | +1.00 | +11.11% | 1 | 6,298 | 119.53% |
| JD241018C00035000 | 2024-10-11 3:15PM EDT | 35.00 | 9.00 | 7.55 | 8.95 | 0.00 | - | 11 | 6,886 | 108.20% |
| JD241018C00036000 | 2024-10-11 1:55PM EDT | 36.00 | 8.00 | 7.80 | 9.85 | +0.45 | +5.96% | 413 | 1,580 | 179.69% |
| JD241018C00037000 | 2024-10-11 2:42PM EDT | 37.00 | 7.08 | 6.85 | 7.00 | +0.13 | +1.87% | 86 | 3,930 | 82.03% |
| JD241018C00038000 | 2024-10-11 2:18PM EDT | 38.00 | 6.33 | 5.90 | 6.10 | +0.93 | +17.22% | 18 | 5,113 | 81.64% |
| JD241018C00039000 | 2024-10-11 1:41PM EDT | 39.00 | 5.20 | 5.00 | 5.15 | +1.30 | +33.33% | 70 | 1,643 | 77.73% |
| JD241018C00040000 | 2024-10-11 3:52PM EDT | 40.00 | 4.23 | 4.15 | 4.50 | +0.37 | +9.59% | 2,346 | 10,451 | 83.89% |
| JD241018C00041000 | 2024-10-11 2:41PM EDT | 41.00 | 3.44 | 3.35 | 3.50 | +0.06 | +1.78% | 62 | 2,657 | 75.39% |
| JD241018C00042000 | 2024-10-11 3:51PM EDT | 42.00 | 2.80 | 2.68 | 2.77 | +0.28 | +11.11% | 475 | 4,224 | 75.29% |
| JD241018C00043000 | 2024-10-11 3:36PM EDT | 43.00 | 2.15 | 2.06 | 2.24 | +0.24 | +12.57% | 214 | 4,579 | 76.76% |
| JD241018C00044000 | 2024-10-11 3:59PM EDT | 44.00 | 1.69 | 1.64 | 1.71 | +0.24 | +16.55% | 3,178 | 3,689 | 78.32% |
| JD241018C00045000 | 2024-10-11 3:59PM EDT | 45.00 | 1.30 | 1.25 | 1.33 | +0.17 | +15.04% | 8,741 | 10,149 | 79.98% |
| JD241018C00046000 | 2024-10-11 3:59PM EDT | 46.00 | 1.01 | 0.94 | 1.03 | +0.11 | +12.22% | 1,852 | 7,068 | 81.64% |
| JD241018C00047000 | 2024-10-11 3:58PM EDT | 47.00 | 0.78 | 0.73 | 0.78 | +0.15 | +23.81% | 6,132 | 3,181 | 83.69% |
| JD241018C00048000 | 2024-10-11 3:59PM EDT | 48.00 | 0.57 | 0.57 | 0.60 | +0.08 | +16.33% | 1,923 | 3,782 | 86.13% |
| JD241018C00049000 | 2024-10-11 3:26PM EDT | 49.00 | 0.46 | 0.43 | 0.48 | +0.04 | +9.52% | 296 | 2,176 | 88.67% |
| JD241018C00050000 | 2024-10-11 3:57PM EDT | 50.00 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 2,115 | 6,735 | 90.72% |
| JD241018C00051000 | 2024-10-11 3:58PM EDT | 51.00 | 0.28 | 0.25 | 0.31 | +0.06 | +27.27% | 6,830 | 1,182 | 93.75% |
| JD241018C00052000 | 2024-10-11 3:58PM EDT | 52.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 83 | 835 | 95.31% |
| JD241018C00053000 | 2024-10-11 3:58PM EDT | 53.00 | 0.18 | 0.13 | 0.20 | 0.00 | - | 60 | 1,188 | 97.07% |
| JD241018C00054000 | 2024-10-11 3:55PM EDT | 54.00 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 19 | 547 | 97.66% |
| JD241018C00055000 | 2024-10-11 3:59PM EDT | 55.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 179 | 12,462 | 101.56% |
| JD241018C00056000 | 2024-10-11 3:58PM EDT | 56.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 2 | 786 | 105.08% |
| JD241018C00057000 | 2024-10-09 12:16PM EDT | 57.00 | 0.07 | 0.05 | 0.26 | 0.00 | - | 7 | 862 | 122.85% |
| JD241018C00058000 | 2024-10-11 3:37PM EDT | 58.00 | 0.08 | 0.03 | 0.15 | -0.13 | -61.90% | 32 | 3,937 | 116.80% |
| JD241018C00059000 | 2024-10-11 11:25AM EDT | 59.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 20 | 344 | 121.48% |
| JD241018C00060000 | 2024-10-11 2:46PM EDT | 60.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 17 | 1,296 | 120.31% |
| JD241018C00061000 | 2024-10-08 12:33PM EDT | 61.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 2 | 122 | 162.11% |
| JD241018C00062000 | 2024-10-11 1:17PM EDT | 62.00 | 0.04 | 0.03 | 0.10 | +0.02 | +100.00% | 1,362 | 1,654 | 132.03% |
| JD241018C00063000 | 2024-10-11 12:04PM EDT | 63.00 | 0.10 | 0.00 | 0.75 | +0.05 | +100.00% | 15 | 24 | 189.06% |
| JD241018C00064000 | 2024-10-11 11:06AM EDT | 64.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 6,157 | 129.69% |
| JD241018C00065000 | 2024-10-09 10:20AM EDT | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 3,060 | 125.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018P00018000 | 2024-08-22 12:07PM EDT | 18.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | 200 | 213 | 385.94% |
| JD241018P00019000 | 2024-09-26 12:09PM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 70 | 243.75% |
| JD241018P00020000 | 2024-10-04 1:05PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,088 | 231.25% |
| JD241018P00021000 | 2024-10-10 9:49AM EDT | 21.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 2,583 | 296.88% |
| JD241018P00022000 | 2024-10-11 2:45PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,491 | 246.88% |
| JD241018P00023000 | 2024-10-04 2:19PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,438 | 212.50% |
| JD241018P00024000 | 2024-10-08 12:09PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 859 | 8,353 | 198.44% |
| JD241018P00025000 | 2024-10-02 10:54AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 6,677 | 175.00% |
| JD241018P00025500 | 2024-10-04 2:09PM EDT | 25.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 261.72% |
| JD241018P00026000 | 2024-10-08 12:09PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 11,146 | 156.25% |
| JD241018P00026500 | 2024-09-24 9:57AM EDT | 26.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 246.09% |
| JD241018P00027000 | 2024-10-11 12:35PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 11 | 7,932 | 162.50% |
| JD241018P00027500 | 2024-09-30 1:36PM EDT | 27.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 59 | 140.63% |
| JD241018P00028000 | 2024-10-08 3:44PM EDT | 28.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 20 | 7,054 | 167.19% |
| JD241018P00028500 | 2024-09-27 1:13PM EDT | 28.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1,502 | 215.63% |
| JD241018P00029000 | 2024-10-10 11:33AM EDT | 29.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,937 | 155.47% |
| JD241018P00029500 | 2024-10-07 1:51PM EDT | 29.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 729 | 181.25% |
| JD241018P00030000 | 2024-10-10 11:49AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 130 | 4,278 | 117.19% |
| JD241018P00030500 | 2024-10-03 3:35PM EDT | 30.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 64 | 187.11% |
| JD241018P00031000 | 2024-10-10 10:12AM EDT | 31.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 30 | 722 | 180.47% |
| JD241018P00031500 | 2024-10-09 9:30AM EDT | 31.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 273 | 173.44% |
| JD241018P00032000 | 2024-10-11 9:37AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | +0.07 | +233.33% | 1 | 1,474 | 131.25% |
| JD241018P00033000 | 2024-10-11 2:20PM EDT | 33.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 2 | 10,248 | 132.03% |
| JD241018P00034000 | 2024-10-11 3:46PM EDT | 34.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 69 | 6,538 | 94.53% |
| JD241018P00035000 | 2024-10-11 3:57PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 110 | 1,974 | 86.72% |
| JD241018P00036000 | 2024-10-11 3:47PM EDT | 36.00 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 98 | 3,769 | 84.77% |
| JD241018P00037000 | 2024-10-11 3:56PM EDT | 37.00 | 0.09 | 0.03 | 0.10 | -0.05 | -35.71% | 343 | 3,599 | 75.78% |
| JD241018P00038000 | 2024-10-11 3:58PM EDT | 38.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 648 | 2,741 | 77.93% |
| JD241018P00039000 | 2024-10-11 3:55PM EDT | 39.00 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 162 | 2,164 | 76.37% |
| JD241018P00040000 | 2024-10-11 3:59PM EDT | 40.00 | 0.36 | 0.36 | 0.39 | -0.09 | -20.00% | 1,663 | 7,730 | 75.59% |
| JD241018P00041000 | 2024-10-11 3:55PM EDT | 41.00 | 0.57 | 0.56 | 0.59 | -0.16 | -21.92% | 609 | 4,525 | 74.22% |
| JD241018P00042000 | 2024-10-11 3:56PM EDT | 42.00 | 0.88 | 0.89 | 0.92 | -0.23 | -20.72% | 322 | 4,372 | 75.78% |
| JD241018P00043000 | 2024-10-11 3:58PM EDT | 43.00 | 1.29 | 1.28 | 1.33 | -0.29 | -18.35% | 1,414 | 4,894 | 76.07% |
| JD241018P00044000 | 2024-10-11 3:56PM EDT | 44.00 | 1.81 | 1.79 | 1.88 | -0.21 | -10.40% | 211 | 1,619 | 77.88% |
| JD241018P00045000 | 2024-10-11 3:46PM EDT | 45.00 | 2.38 | 2.34 | 2.53 | -0.07 | -2.86% | 58 | 1,324 | 78.81% |
| JD241018P00046000 | 2024-10-11 3:59PM EDT | 46.00 | 3.15 | 2.94 | 3.25 | -0.04 | -1.25% | 28 | 312 | 78.71% |
| JD241018P00047000 | 2024-10-11 12:02PM EDT | 47.00 | 3.92 | 3.85 | 4.00 | -0.18 | -4.39% | 1 | 196 | 83.69% |
| JD241018P00048000 | 2024-10-11 11:49AM EDT | 48.00 | 4.70 | 4.55 | 4.85 | -1.30 | -21.67% | 4 | 197 | 82.81% |
| JD241018P00049000 | 2024-10-09 10:09AM EDT | 49.00 | 6.90 | 5.45 | 5.70 | 0.00 | - | 1 | 84 | 85.16% |
| JD241018P00050000 | 2024-10-11 2:25PM EDT | 50.00 | 6.10 | 6.45 | 6.60 | -0.80 | -11.59% | 30 | 259 | 91.11% |
| JD241018P00053000 | 2024-10-04 11:06AM EDT | 53.00 | 7.65 | 9.20 | 9.45 | 0.00 | - | 38 | 19 | 95.70% |
| JD241018P00054000 | 2024-10-04 10:31AM EDT | 54.00 | 8.18 | 10.05 | 10.50 | 0.00 | - | 1 | 5 | 94.92% |
© 2024 Yahoo. All rights reserved.