JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241025C00019000 | 2024-10-04 9:31AM EDT | 19.00 | 26.20 | 21.15 | 21.30 | 0.00 | - | 5 | 0 | 216.41% |
| JD241025C00020000 | 2024-09-24 11:02AM EDT | 20.00 | 12.65 | 18.70 | 21.65 | 0.00 | - | - | 20 | 168.75% |
| JD241025C00021000 | 2024-09-23 11:08AM EDT | 21.00 | 8.85 | 19.10 | 19.30 | 0.00 | - | 150 | 150 | 176.56% |
| JD241025C00022000 | 2024-09-23 11:09AM EDT | 22.00 | 7.90 | 18.10 | 20.00 | 0.00 | - | - | 50 | 310.55% |
| JD241025C00023000 | 2024-10-14 11:38AM EDT | 23.00 | 21.66 | 17.15 | 17.30 | 0.00 | - | 79 | 329 | 165.63% |
| JD241025C00024000 | 2024-10-14 9:57AM EDT | 24.00 | 20.60 | 15.00 | 16.30 | 0.00 | - | 1 | 100 | 176.17% |
| JD241025C00025000 | 2024-10-07 11:28AM EDT | 25.00 | 20.45 | 15.10 | 15.35 | 0.00 | - | 1 | 22 | 143.75% |
| JD241025C00026000 | 2024-10-15 2:01PM EDT | 26.00 | 14.59 | 14.10 | 15.55 | -3.57 | -19.66% | 228 | 901 | 220.31% |
| JD241025C00027000 | 2024-10-15 3:43PM EDT | 27.00 | 13.10 | 13.15 | 14.30 | -5.10 | -28.02% | 180 | 51 | 195.90% |
| JD241025C00028000 | 2024-10-15 9:35AM EDT | 28.00 | 13.50 | 12.15 | 12.90 | -3.66 | -21.33% | 18 | 297 | 161.52% |
| JD241025C00029000 | 2024-10-11 2:15PM EDT | 29.00 | 15.24 | 11.10 | 12.15 | 0.00 | - | 3 | 93 | 159.18% |
| JD241025C00030000 | 2024-10-15 3:35PM EDT | 30.00 | 10.20 | 10.15 | 12.30 | -4.15 | -28.92% | 42 | 194 | 192.09% |
| JD241025C00031000 | 2024-10-15 12:11PM EDT | 31.00 | 9.60 | 8.20 | 10.55 | -2.37 | -19.80% | 7 | 439 | 108.98% |
| JD241025C00032000 | 2024-10-15 3:53PM EDT | 32.00 | 8.34 | 8.15 | 8.35 | -3.56 | -29.92% | 6 | 198 | 81.25% |
| JD241025C00033000 | 2024-10-15 2:16PM EDT | 33.00 | 7.45 | 7.10 | 8.35 | -3.99 | -34.88% | 3 | 93 | 116.60% |
| JD241025C00034000 | 2024-10-11 2:22PM EDT | 34.00 | 10.39 | 6.20 | 6.40 | 0.00 | - | 2 | 99 | 69.53% |
| JD241025C00035000 | 2024-10-14 12:44PM EDT | 35.00 | 7.00 | 5.25 | 5.45 | -2.60 | -27.08% | 40 | 352 | 64.84% |
| JD241025C00036000 | 2024-10-15 3:21PM EDT | 36.00 | 4.49 | 4.15 | 5.40 | -3.82 | -45.97% | 5 | 305 | 82.13% |
| JD241025C00037000 | 2024-10-15 1:51PM EDT | 37.00 | 4.00 | 3.60 | 3.70 | -2.65 | -39.85% | 31 | 153 | 62.70% |
| JD241025C00038000 | 2024-10-15 2:07PM EDT | 38.00 | 3.10 | 2.83 | 3.30 | -3.38 | -52.16% | 66 | 93 | 69.04% |
| JD241025C00039000 | 2024-10-15 3:51PM EDT | 39.00 | 2.28 | 2.15 | 2.30 | -3.88 | -62.99% | 16 | 480 | 60.35% |
| JD241025C00040000 | 2024-10-15 3:56PM EDT | 40.00 | 1.65 | 1.53 | 1.72 | -3.09 | -65.19% | 196 | 654 | 58.35% |
| JD241025C00040500 | 2024-10-15 3:54PM EDT | 40.50 | 1.49 | 1.43 | 1.56 | -3.66 | -71.07% | 210 | 4 | 62.31% |
| JD241025C00041000 | 2024-10-15 3:34PM EDT | 41.00 | 1.25 | 1.22 | 1.31 | -2.70 | -68.35% | 276 | 628 | 61.62% |
| JD241025C00041500 | 2024-10-15 3:07PM EDT | 41.50 | 1.04 | 1.04 | 1.11 | -2.19 | -67.80% | 32 | 8 | 61.62% |
| JD241025C00042000 | 2024-10-15 3:48PM EDT | 42.00 | 0.90 | 0.90 | 0.94 | -2.21 | -71.06% | 847 | 1,765 | 62.06% |
| JD241025C00042500 | 2024-10-15 2:59PM EDT | 42.50 | 0.80 | 0.68 | 0.88 | -2.18 | -73.15% | 494 | 25 | 62.31% |
| JD241025C00043000 | 2024-10-15 3:49PM EDT | 43.00 | 0.67 | 0.65 | 0.81 | -1.81 | -72.98% | 225 | 533 | 65.82% |
| JD241025C00043500 | 2024-10-15 1:53PM EDT | 43.50 | 0.56 | 0.55 | 0.59 | -1.80 | -76.27% | 49 | 132 | 63.67% |
| JD241025C00044000 | 2024-10-15 3:54PM EDT | 44.00 | 0.48 | 0.47 | 0.51 | -1.47 | -75.38% | 1,452 | 640 | 64.55% |
| JD241025C00044500 | 2024-10-15 2:02PM EDT | 44.50 | 0.50 | 0.40 | 0.44 | -1.30 | -72.22% | 566 | 92 | 65.43% |
| JD241025C00045000 | 2024-10-15 3:55PM EDT | 45.00 | 0.38 | 0.35 | 0.38 | -1.16 | -75.32% | 9,974 | 2,632 | 66.50% |
| JD241025C00045500 | 2024-10-15 3:51PM EDT | 45.50 | 0.34 | 0.29 | 0.36 | -1.09 | -76.22% | 1,026 | 167 | 68.07% |
| JD241025C00046000 | 2024-10-15 3:51PM EDT | 46.00 | 0.26 | 0.25 | 0.49 | -0.95 | -78.51% | 244 | 1,462 | 75.00% |
| JD241025C00046500 | 2024-10-15 2:37PM EDT | 46.50 | 0.24 | 0.21 | 0.26 | -0.86 | -78.18% | 116 | 519 | 69.14% |
| JD241025C00047000 | 2024-10-15 1:30PM EDT | 47.00 | 0.25 | 0.19 | 0.25 | -0.71 | -73.96% | 90 | 993 | 71.48% |
| JD241025C00047500 | 2024-10-15 10:27AM EDT | 47.50 | 0.27 | 0.16 | 0.26 | -0.99 | -78.57% | 9 | 144 | 74.02% |
| JD241025C00048000 | 2024-10-15 1:57PM EDT | 48.00 | 0.18 | 0.07 | 0.21 | -0.61 | -77.22% | 624 | 602 | 70.51% |
| JD241025C00048500 | 2024-10-15 2:54PM EDT | 48.50 | 0.14 | 0.12 | 0.16 | -0.42 | -75.00% | 4 | 13 | 73.44% |
| JD241025C00049000 | 2024-10-15 3:52PM EDT | 49.00 | 0.14 | 0.10 | 0.14 | -0.69 | -83.13% | 320 | 991 | 74.22% |
| JD241025C00049500 | 2024-10-15 3:30PM EDT | 49.50 | 0.12 | 0.09 | 0.13 | -0.49 | -80.33% | 5 | 255 | 75.78% |
| JD241025C00050000 | 2024-10-15 3:04PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.41 | -80.39% | 1,073 | 2,274 | 76.95% |
| JD241025C00051000 | 2024-10-15 12:21PM EDT | 51.00 | 0.08 | 0.03 | 0.53 | -0.34 | -80.95% | 75 | 8,228 | 102.93% |
| JD241025C00052000 | 2024-10-14 3:50PM EDT | 52.00 | 0.08 | 0.02 | 0.14 | -0.24 | -75.00% | 34 | 550 | 84.38% |
| JD241025C00053000 | 2024-10-11 2:01PM EDT | 53.00 | 0.48 | 0.02 | 0.66 | 0.00 | - | 11 | 111 | 120.31% |
| JD241025C00054000 | 2024-10-14 3:26PM EDT | 54.00 | 0.24 | 0.00 | 0.99 | 0.00 | - | 6 | 183 | 138.67% |
| JD241025C00055000 | 2024-10-15 2:47PM EDT | 55.00 | 0.03 | 0.03 | 0.05 | -0.21 | -87.50% | 334 | 452 | 89.06% |
| JD241025C00056000 | 2024-10-11 11:06AM EDT | 56.00 | 0.26 | 0.01 | 1.00 | 0.00 | - | 1 | 22 | 151.17% |
| JD241025C00057000 | 2024-10-15 1:49PM EDT | 57.00 | 0.02 | 0.01 | 0.65 | -0.20 | -90.91% | 25 | 42 | 141.41% |
| JD241025C00058000 | 2024-10-15 12:23PM EDT | 58.00 | 0.05 | 0.01 | 1.13 | -0.13 | -72.22% | 1 | 108 | 167.29% |
| JD241025C00059000 | 2024-10-14 12:27PM EDT | 59.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 68 | 292 | 120.70% |
| JD241025C00060000 | 2024-10-15 12:23PM EDT | 60.00 | 0.02 | 0.00 | 0.53 | -0.12 | -85.71% | 1 | 187 | 149.41% |
| JD241025C00062000 | 2024-10-15 9:38AM EDT | 62.00 | 0.29 | 0.00 | 0.05 | +0.16 | +123.08% | 20 | 24 | 109.38% |
| JD241025C00063000 | 2024-10-09 12:16PM EDT | 63.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 112.50% |
| JD241025C00064000 | 2024-10-07 3:26PM EDT | 64.00 | 0.52 | 0.00 | 0.80 | 0.00 | - | 112 | 77 | 182.23% |
| JD241025C00065000 | 2024-10-15 1:38PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 775 | 107.81% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241025P00021000 | 2024-09-10 3:02PM EDT | 21.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 1 | 16 | 257.42% |
| JD241025P00022000 | 2024-09-18 10:09AM EDT | 22.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 131.25% |
| JD241025P00023000 | 2024-10-08 9:38AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 375 | 461 | 145.31% |
| JD241025P00024000 | 2024-10-09 10:37AM EDT | 24.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 5 | 26 | 230.08% |
| JD241025P00025000 | 2024-10-15 1:30PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 35 | 106.25% |
| JD241025P00026000 | 2024-10-02 1:51PM EDT | 26.00 | 0.05 | 0.00 | 0.92 | 0.00 | - | 10 | 35 | 199.02% |
| JD241025P00027000 | 2024-09-26 2:50PM EDT | 27.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 16 | 64 | 132.42% |
| JD241025P00028000 | 2024-10-15 1:01PM EDT | 28.00 | 0.02 | 0.00 | 0.53 | -0.05 | -71.43% | 41 | 63 | 149.22% |
| JD241025P00029000 | 2024-10-04 2:09PM EDT | 29.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 2 | 289 | 147.27% |
| JD241025P00030000 | 2024-10-15 12:14PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 5 | 685 | 85.16% |
| JD241025P00031000 | 2024-10-15 10:20AM EDT | 31.00 | 0.02 | 0.00 | 1.00 | -0.03 | -60.00% | 10 | 112 | 136.72% |
| JD241025P00032000 | 2024-10-14 10:18AM EDT | 32.00 | 0.02 | 0.01 | 0.56 | 0.00 | - | 6 | 110 | 105.66% |
| JD241025P00033000 | 2024-10-09 12:37PM EDT | 33.00 | 0.11 | 0.02 | 0.16 | 0.00 | - | 2 | 252 | 71.88% |
| JD241025P00034000 | 2024-10-15 3:47PM EDT | 34.00 | 0.10 | 0.07 | 0.11 | +0.06 | +150.00% | 118 | 323 | 62.89% |
| JD241025P00034500 | 2024-10-10 11:31AM EDT | 34.50 | 0.11 | 0.10 | 0.13 | 0.00 | - | - | 4 | 61.72% |
| JD241025P00035000 | 2024-10-15 3:56PM EDT | 35.00 | 0.15 | 0.13 | 0.16 | +0.10 | +200.00% | 214 | 625 | 60.35% |
| JD241025P00035500 | 2024-10-15 3:58PM EDT | 35.50 | 0.20 | 0.18 | 0.20 | +0.06 | +42.86% | 83 | 50 | 59.77% |
| JD241025P00036000 | 2024-10-15 3:31PM EDT | 36.00 | 0.23 | 0.23 | 0.26 | +0.17 | +283.33% | 32 | 234 | 58.98% |
| JD241025P00037000 | 2024-10-15 3:59PM EDT | 37.00 | 0.40 | 0.39 | 0.62 | +0.31 | +344.44% | 215 | 433 | 63.57% |
| JD241025P00037500 | 2024-10-15 3:37PM EDT | 37.50 | 0.54 | 0.50 | 0.54 | +0.19 | +54.29% | 99 | 2 | 58.01% |
| JD241025P00038000 | 2024-10-15 3:48PM EDT | 38.00 | 0.68 | 0.63 | 0.67 | +0.55 | +423.08% | 793 | 348 | 57.67% |
| JD241025P00039000 | 2024-10-15 3:53PM EDT | 39.00 | 0.96 | 0.89 | 1.02 | +0.71 | +284.00% | 341 | 393 | 55.96% |
| JD241025P00039500 | 2024-10-15 3:49PM EDT | 39.50 | 1.20 | 1.14 | 1.23 | +0.90 | +300.00% | 144 | 31 | 56.74% |
| JD241025P00040000 | 2024-10-15 3:52PM EDT | 40.00 | 1.46 | 1.41 | 1.46 | +1.09 | +294.59% | 613 | 1,094 | 57.23% |
| JD241025P00040500 | 2024-10-15 3:52PM EDT | 40.50 | 1.74 | 1.67 | 1.80 | +1.24 | +248.00% | 104 | 8 | 58.59% |
| JD241025P00041000 | 2024-10-15 3:52PM EDT | 41.00 | 1.91 | 1.96 | 2.04 | +1.30 | +213.11% | 1,318 | 1,508 | 57.62% |
| JD241025P00041500 | 2024-10-15 3:13PM EDT | 41.50 | 2.30 | 2.28 | 2.42 | +1.56 | +210.81% | 17 | 45 | 59.03% |
| JD241025P00042000 | 2024-10-15 3:17PM EDT | 42.00 | 2.75 | 2.62 | 2.78 | +1.91 | +227.38% | 338 | 190 | 59.62% |
| JD241025P00042500 | 2024-10-15 3:56PM EDT | 42.50 | 3.10 | 2.85 | 3.10 | +1.96 | +171.93% | 97 | 120 | 56.06% |
| JD241025P00043000 | 2024-10-15 2:10PM EDT | 43.00 | 3.45 | 3.35 | 3.50 | +2.12 | +159.40% | 695 | 885 | 59.28% |
| JD241025P00043500 | 2024-10-15 11:06AM EDT | 43.50 | 3.35 | 3.70 | 3.90 | +1.85 | +123.33% | 14 | 215 | 58.20% |
| JD241025P00044000 | 2024-10-15 10:51AM EDT | 44.00 | 3.75 | 4.20 | 4.30 | +1.91 | +103.80% | 39 | 126 | 60.35% |
| JD241025P00044500 | 2024-10-14 3:30PM EDT | 44.50 | 4.54 | 4.60 | 4.75 | +2.45 | +117.22% | 3 | 57 | 60.45% |
| JD241025P00045000 | 2024-10-15 3:53PM EDT | 45.00 | 5.00 | 4.75 | 5.20 | +2.58 | +106.61% | 91 | 411 | 66.21% |
| JD241025P00045500 | 2024-10-09 10:26AM EDT | 45.50 | 4.25 | 5.50 | 5.65 | 0.00 | - | - | 4 | 61.82% |
| JD241025P00046000 | 2024-10-15 1:09PM EDT | 46.00 | 5.65 | 5.95 | 6.10 | +2.78 | +96.86% | 15 | 346 | 61.52% |
| JD241025P00046500 | 2024-10-14 11:14AM EDT | 46.50 | 2.91 | 5.45 | 6.95 | 0.00 | - | 20 | 9 | 93.26% |
| JD241025P00047000 | 2024-10-14 10:28AM EDT | 47.00 | 3.25 | 6.90 | 7.10 | 0.00 | - | 1 | 158 | 66.02% |
| JD241025P00048000 | 2024-10-15 2:14PM EDT | 48.00 | 7.70 | 7.85 | 8.05 | +3.35 | +77.01% | 112 | 84 | 66.80% |
| JD241025P00049000 | 2024-10-15 2:14PM EDT | 49.00 | 8.70 | 7.60 | 10.60 | +2.04 | +30.63% | 206 | 572 | 88.48% |
| JD241025P00049500 | 2024-10-11 9:50AM EDT | 49.50 | 6.92 | 9.20 | 9.65 | 0.00 | - | - | 1 | 72.07% |
| JD241025P00050000 | 2024-10-14 1:07PM EDT | 50.00 | 6.10 | 9.80 | 10.00 | 0.00 | - | 1 | 494 | 70.31% |
| JD241025P00055000 | 2024-10-15 9:53AM EDT | 55.00 | 14.30 | 14.05 | 16.30 | +4.30 | +43.00% | 12 | 5 | 131.25% |
| JD241025P00060000 | 2024-10-04 9:48AM EDT | 60.00 | 14.50 | 19.70 | 20.00 | 0.00 | - | 1 | 1 | 92.19% |
© 2024 Yahoo. All rights reserved.