JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115C00015000 | 2024-10-07 10:49AM EDT | 15.00 | 30.62 | 27.15 | 30.80 | 0.00 | - | 20 | 15 | 185.55% |
| JD241115C00016000 | 2024-09-17 3:32PM EDT | 16.00 | 11.13 | 27.70 | 29.80 | 0.00 | - | - | 0 | 260.35% |
| JD241115C00019000 | 2024-08-05 11:32AM EDT | 19.00 | 6.53 | 8.10 | 8.25 | 0.00 | - | 32 | 18 | 0.00% |
| JD241115C00020000 | 2024-09-26 2:26PM EDT | 20.00 | 18.15 | 22.10 | 25.50 | 0.00 | - | 4 | 20 | 252.15% |
| JD241115C00021000 | 2024-09-26 10:30AM EDT | 21.00 | 16.70 | 22.85 | 23.55 | 0.00 | - | 30 | 109 | 158.01% |
| JD241115C00022000 | 2024-09-26 11:54AM EDT | 22.00 | 16.10 | 21.80 | 24.00 | 0.00 | - | 2 | 157 | 196.48% |
| JD241115C00023000 | 2024-10-07 9:52AM EDT | 23.00 | 24.35 | 20.60 | 21.05 | 0.00 | - | 1 | 93 | 126.37% |
| JD241115C00024000 | 2024-10-07 10:22AM EDT | 24.00 | 22.15 | 18.95 | 20.05 | 0.00 | - | 42 | 252 | 119.14% |
| JD241115C00025000 | 2024-10-09 9:46AM EDT | 25.00 | 17.60 | 17.70 | 19.50 | 0.00 | - | 5 | 1,280 | 145.41% |
| JD241115C00026000 | 2024-10-11 3:58PM EDT | 26.00 | 17.95 | 17.60 | 19.90 | +0.62 | +3.58% | 14 | 1,680 | 150.20% |
| JD241115C00027000 | 2024-10-11 3:30PM EDT | 27.00 | 17.16 | 16.90 | 18.90 | +1.10 | +6.85% | 1 | 2,398 | 148.54% |
| JD241115C00028000 | 2024-10-11 3:22PM EDT | 28.00 | 16.17 | 14.85 | 16.10 | +0.07 | +0.43% | 1 | 2,533 | 96.68% |
| JD241115C00029000 | 2024-10-11 2:15PM EDT | 29.00 | 15.36 | 14.85 | 17.00 | +2.36 | +18.15% | 4 | 2,674 | 132.72% |
| JD241115C00030000 | 2024-10-11 11:52AM EDT | 30.00 | 14.16 | 12.75 | 14.75 | +0.48 | +3.51% | 7 | 3,657 | 117.58% |
| JD241115C00031000 | 2024-10-09 3:06PM EDT | 31.00 | 12.16 | 12.95 | 13.20 | 0.00 | - | 10 | 3,896 | 76.56% |
| JD241115C00032000 | 2024-10-10 10:06AM EDT | 32.00 | 11.30 | 12.00 | 13.20 | 0.00 | - | 18 | 1,359 | 96.73% |
| JD241115C00033000 | 2024-10-11 11:26AM EDT | 33.00 | 10.95 | 10.90 | 12.15 | +0.75 | +7.35% | 43 | 1,882 | 86.82% |
| JD241115C00034000 | 2024-10-09 2:48PM EDT | 34.00 | 9.59 | 10.20 | 10.75 | 0.00 | - | 11 | 1,061 | 78.22% |
| JD241115C00035000 | 2024-10-11 3:47PM EDT | 35.00 | 9.68 | 9.30 | 10.00 | +0.08 | +0.83% | 11 | 3,096 | 77.88% |
| JD241115C00036000 | 2024-10-11 3:51PM EDT | 36.00 | 8.55 | 8.45 | 9.20 | -0.02 | -0.23% | 127 | 4,372 | 76.61% |
| JD241115C00037000 | 2024-10-11 2:08PM EDT | 37.00 | 8.00 | 7.65 | 7.80 | +0.25 | +3.23% | 1 | 2,013 | 66.70% |
| JD241115C00038000 | 2024-10-11 1:41PM EDT | 38.00 | 7.05 | 6.30 | 8.10 | +0.50 | +7.63% | 61 | 3,980 | 72.56% |
| JD241115C00039000 | 2024-10-11 11:37AM EDT | 39.00 | 6.25 | 5.30 | 7.50 | +0.15 | +2.46% | 4 | 747 | 69.87% |
| JD241115C00040000 | 2024-10-11 3:20PM EDT | 40.00 | 5.55 | 5.55 | 5.65 | +0.35 | +6.73% | 140 | 5,578 | 66.60% |
| JD241115C00041000 | 2024-10-11 3:25PM EDT | 41.00 | 5.10 | 4.90 | 5.05 | +0.35 | +7.37% | 1 | 3,034 | 66.41% |
| JD241115C00042000 | 2024-10-11 3:43PM EDT | 42.00 | 4.44 | 4.35 | 4.50 | +0.14 | +3.26% | 38 | 3,930 | 66.80% |
| JD241115C00043000 | 2024-10-11 3:56PM EDT | 43.00 | 3.95 | 3.85 | 4.00 | +0.25 | +6.76% | 94 | 885 | 67.21% |
| JD241115C00044000 | 2024-10-11 3:51PM EDT | 44.00 | 3.45 | 3.40 | 3.50 | +0.25 | +7.81% | 1,286 | 2,384 | 67.19% |
| JD241115C00045000 | 2024-10-11 3:54PM EDT | 45.00 | 3.05 | 3.00 | 3.10 | +0.20 | +7.02% | 148 | 3,415 | 67.77% |
| JD241115C00046000 | 2024-10-11 3:48PM EDT | 46.00 | 2.72 | 2.63 | 2.73 | +0.23 | +9.24% | 3,751 | 5,199 | 68.12% |
| JD241115C00047000 | 2024-10-11 3:54PM EDT | 47.00 | 2.39 | 2.28 | 2.40 | +0.17 | +7.66% | 56 | 3,630 | 68.26% |
| JD241115C00048000 | 2024-10-11 3:56PM EDT | 48.00 | 2.06 | 1.97 | 2.29 | -0.08 | -3.74% | 1,223 | 6,471 | 70.31% |
| JD241115C00049000 | 2024-10-11 1:59PM EDT | 49.00 | 1.89 | 1.78 | 1.87 | +0.15 | +8.62% | 29 | 506 | 69.78% |
| JD241115C00050000 | 2024-10-11 3:58PM EDT | 50.00 | 1.61 | 1.60 | 1.66 | +0.09 | +5.92% | 5,342 | 7,511 | 70.90% |
| JD241115C00055000 | 2024-10-11 3:54PM EDT | 55.00 | 0.90 | 0.87 | 0.94 | +0.09 | +11.11% | 323 | 2,815 | 74.95% |
| JD241115C00060000 | 2024-10-11 3:54PM EDT | 60.00 | 0.56 | 0.54 | 0.60 | +0.07 | +14.29% | 289 | 7,541 | 80.66% |
| JD241115C00065000 | 2024-10-11 3:43PM EDT | 65.00 | 0.38 | 0.36 | 0.39 | +0.03 | +8.57% | 9 | 900 | 85.74% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115P00015000 | 2024-08-21 12:21PM EDT | 15.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 10 | 221.88% |
| JD241115P00016000 | 2024-08-05 3:31PM EDT | 16.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 8 | 8 | 193.75% |
| JD241115P00017000 | 2024-08-26 9:53AM EDT | 17.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 178 | 196 | 182.42% |
| JD241115P00018000 | 2024-10-11 2:31PM EDT | 18.00 | 0.01 | 0.00 | 0.73 | -0.04 | -80.00% | 5 | 310 | 186.33% |
| JD241115P00019000 | 2024-09-16 10:34AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 297 | 163.09% |
| JD241115P00020000 | 2024-10-11 2:31PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 195 | 90.63% |
| JD241115P00021000 | 2024-09-30 10:23AM EDT | 21.00 | 0.01 | 0.01 | 0.45 | 0.00 | - | 4 | 322 | 143.16% |
| JD241115P00022000 | 2024-10-10 12:22PM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 904 | 137.50% |
| JD241115P00023000 | 2024-10-03 12:56PM EDT | 23.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 9 | 1,391 | 149.41% |
| JD241115P00024000 | 2024-10-04 10:06AM EDT | 24.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 8 | 2,657 | 141.41% |
| JD241115P00025000 | 2024-10-11 2:24PM EDT | 25.00 | 0.02 | 0.02 | 0.11 | -0.02 | -50.00% | 11 | 1,762 | 90.63% |
| JD241115P00026000 | 2024-10-08 1:26PM EDT | 26.00 | 0.05 | 0.01 | 1.22 | 0.00 | - | 1 | 2,212 | 133.98% |
| JD241115P00027000 | 2024-10-11 12:19PM EDT | 27.00 | 0.04 | 0.02 | 0.11 | -0.06 | -60.00% | 1 | 3,439 | 79.69% |
| JD241115P00028000 | 2024-10-10 12:20PM EDT | 28.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 2 | 1,608 | 74.22% |
| JD241115P00029000 | 2024-10-10 3:53PM EDT | 29.00 | 0.08 | 0.03 | 0.93 | 0.00 | - | 25 | 1,266 | 103.91% |
| JD241115P00030000 | 2024-10-11 2:24PM EDT | 30.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 63 | 1,789 | 67.19% |
| JD241115P00031000 | 2024-10-10 1:46PM EDT | 31.00 | 0.15 | 0.09 | 0.20 | 0.00 | - | 1 | 881 | 68.56% |
| JD241115P00032000 | 2024-10-10 9:51AM EDT | 32.00 | 0.25 | 0.11 | 0.21 | 0.00 | - | 25 | 796 | 64.45% |
| JD241115P00033000 | 2024-10-11 3:43PM EDT | 33.00 | 0.24 | 0.21 | 0.26 | -0.06 | -20.00% | 77 | 2,022 | 64.55% |
| JD241115P00034000 | 2024-10-11 3:53PM EDT | 34.00 | 0.31 | 0.29 | 0.34 | -0.01 | -3.12% | 612 | 6,063 | 63.57% |
| JD241115P00035000 | 2024-10-11 3:21PM EDT | 35.00 | 0.40 | 0.40 | 0.42 | -0.04 | -9.09% | 387 | 10,474 | 62.31% |
| JD241115P00036000 | 2024-10-11 2:32PM EDT | 36.00 | 0.54 | 0.51 | 0.57 | -0.03 | -5.26% | 34 | 1,211 | 61.52% |
| JD241115P00037000 | 2024-10-11 3:53PM EDT | 37.00 | 0.73 | 0.52 | 0.75 | -0.10 | -12.05% | 525 | 1,618 | 58.59% |
| JD241115P00038000 | 2024-10-11 3:43PM EDT | 38.00 | 0.98 | 0.94 | 1.00 | -0.02 | -2.00% | 2,265 | 1,512 | 62.01% |
| JD241115P00039000 | 2024-10-11 3:41PM EDT | 39.00 | 1.25 | 0.75 | 1.28 | -0.08 | -6.02% | 56 | 982 | 56.30% |
| JD241115P00040000 | 2024-10-11 3:46PM EDT | 40.00 | 1.58 | 1.48 | 1.62 | -0.12 | -7.06% | 2,149 | 4,859 | 61.72% |
| JD241115P00041000 | 2024-10-11 2:31PM EDT | 41.00 | 1.90 | 1.84 | 2.02 | -0.25 | -11.63% | 2,049 | 1,117 | 61.91% |
| JD241115P00042000 | 2024-10-11 3:39PM EDT | 42.00 | 2.40 | 2.37 | 2.45 | -0.24 | -9.09% | 2,396 | 1,535 | 63.11% |
| JD241115P00043000 | 2024-10-11 3:33PM EDT | 43.00 | 2.88 | 2.83 | 2.96 | +0.02 | +0.70% | 29 | 560 | 63.33% |
| JD241115P00044000 | 2024-10-11 2:35PM EDT | 44.00 | 3.29 | 3.40 | 3.50 | -0.21 | -6.00% | 58 | 619 | 63.97% |
| JD241115P00045000 | 2024-10-11 3:45PM EDT | 45.00 | 4.05 | 4.00 | 4.10 | +0.15 | +3.85% | 71 | 1,158 | 64.55% |
| JD241115P00046000 | 2024-10-11 2:39PM EDT | 46.00 | 4.55 | 4.60 | 4.75 | -0.35 | -7.14% | 2 | 294 | 64.75% |
| JD241115P00047000 | 2024-10-11 2:56PM EDT | 47.00 | 5.35 | 5.30 | 5.40 | -0.75 | -12.30% | 11 | 555 | 65.14% |
| JD241115P00048000 | 2024-10-11 3:31PM EDT | 48.00 | 5.96 | 6.00 | 6.15 | -0.82 | -12.09% | 70 | 175 | 65.77% |
| JD241115P00049000 | 2024-10-11 10:04AM EDT | 49.00 | 7.05 | 6.75 | 6.90 | -0.66 | -8.56% | 2 | 146 | 66.21% |
| JD241115P00050000 | 2024-10-11 2:56PM EDT | 50.00 | 7.60 | 7.50 | 7.70 | -0.25 | -3.18% | 1 | 883 | 66.50% |
| JD241115P00055000 | 2024-10-09 2:35PM EDT | 55.00 | 12.60 | 11.80 | 12.55 | 0.00 | - | 110 | 129 | 77.73% |
| JD241115P00060000 | 2024-10-11 2:56PM EDT | 60.00 | 16.55 | 16.50 | 16.70 | -0.05 | -0.30% | 128 | 402 | 75.10% |
© 2024 Yahoo. All rights reserved.