JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220C00015000 | 2024-10-04 2:50PM EDT | 15.00 | 31.50 | 28.70 | 30.80 | 0.00 | - | 2 | 7 | 190.43% |
| JD241220C00018000 | 2024-07-16 2:01PM EDT | 18.00 | 9.97 | 9.45 | 9.60 | 0.00 | - | 1 | 11 | 0.00% |
| JD241220C00019000 | 2024-08-14 2:57PM EDT | 19.00 | 7.50 | 7.65 | 7.80 | 0.00 | - | 1 | 2 | 0.00% |
| JD241220C00020000 | 2024-10-04 9:30AM EDT | 20.00 | 26.60 | 23.05 | 24.20 | 0.00 | - | 1 | 9,388 | 115.53% |
| JD241220C00021000 | 2024-10-07 11:12AM EDT | 21.00 | 23.85 | 21.80 | 24.60 | 0.00 | - | 2 | 9,683 | 109.28% |
| JD241220C00022000 | 2024-09-27 3:38PM EDT | 22.00 | 18.20 | 21.25 | 22.95 | 0.00 | - | 5,044 | 7,845 | 96.48% |
| JD241220C00023000 | 2024-09-26 12:23PM EDT | 23.00 | 15.25 | 20.15 | 21.90 | 0.00 | - | 1 | 4,141 | 85.35% |
| JD241220C00024000 | 2024-10-01 11:30AM EDT | 24.00 | 18.00 | 19.00 | 20.70 | 0.00 | - | 5 | 2,931 | 57.03% |
| JD241220C00025000 | 2024-10-09 9:58AM EDT | 25.00 | 17.70 | 18.05 | 21.25 | 0.00 | - | 36 | 4,406 | 106.35% |
| JD241220C00026000 | 2024-10-11 9:39AM EDT | 26.00 | 17.00 | 17.90 | 18.25 | -1.35 | -7.36% | 10 | 3,222 | 74.51% |
| JD241220C00027000 | 2024-10-07 2:46PM EDT | 27.00 | 19.60 | 16.75 | 18.30 | 0.00 | - | 3 | 2,426 | 90.23% |
| JD241220C00028000 | 2024-10-08 3:52PM EDT | 28.00 | 15.90 | 16.15 | 16.35 | 0.00 | - | 10 | 1,359 | 74.12% |
| JD241220C00029000 | 2024-10-08 2:46PM EDT | 29.00 | 14.90 | 14.30 | 15.40 | 0.00 | - | 7 | 964 | 75.24% |
| JD241220C00030000 | 2024-10-11 12:16PM EDT | 30.00 | 14.20 | 14.30 | 14.50 | +0.65 | +4.80% | 8 | 16,396 | 70.36% |
| JD241220C00031000 | 2024-10-10 3:44PM EDT | 31.00 | 13.50 | 12.40 | 13.55 | +0.44 | +3.37% | 6 | 1,594 | 70.31% |
| JD241220C00032000 | 2024-10-10 11:49AM EDT | 32.00 | 12.37 | 11.85 | 12.90 | 0.00 | - | 101 | 655 | 60.21% |
| JD241220C00033000 | 2024-10-11 9:51AM EDT | 33.00 | 10.87 | 11.15 | 11.85 | -0.53 | -4.65% | 6 | 2,786 | 59.33% |
| JD241220C00034000 | 2024-10-09 9:33AM EDT | 34.00 | 10.12 | 10.75 | 10.90 | +0.89 | +9.64% | 5 | 601 | 62.79% |
| JD241220C00035000 | 2024-10-10 12:23PM EDT | 35.00 | 8.65 | 9.95 | 10.80 | -1.30 | -13.07% | 6 | 2,033 | 69.24% |
| JD241220C00036000 | 2024-10-11 2:00PM EDT | 36.00 | 9.42 | 9.15 | 9.90 | +1.02 | +12.14% | 4 | 4,438 | 66.65% |
| JD241220C00037000 | 2024-10-11 3:42PM EDT | 37.00 | 8.50 | 7.80 | 9.10 | +0.65 | +8.28% | 9 | 1,109 | 59.86% |
| JD241220C00038000 | 2024-10-10 9:58AM EDT | 38.00 | 6.93 | 7.25 | 9.60 | 0.00 | - | 6 | 2,644 | 70.51% |
| JD241220C00039000 | 2024-10-11 11:31AM EDT | 39.00 | 7.05 | 6.60 | 7.20 | +0.15 | +2.17% | 1 | 803 | 56.35% |
| JD241220C00040000 | 2024-10-11 3:53PM EDT | 40.00 | 6.55 | 6.45 | 6.70 | -0.05 | -0.76% | 9 | 5,889 | 60.69% |
| JD241220C00041000 | 2024-10-11 12:54PM EDT | 41.00 | 5.70 | 5.90 | 6.00 | -0.40 | -6.56% | 16 | 2,799 | 59.86% |
| JD241220C00042000 | 2024-10-11 2:20PM EDT | 42.00 | 5.70 | 5.35 | 5.50 | +0.60 | +11.76% | 19 | 4,533 | 59.96% |
| JD241220C00043000 | 2024-10-11 3:22PM EDT | 43.00 | 5.07 | 4.90 | 5.00 | +0.37 | +7.87% | 80 | 3,224 | 60.23% |
| JD241220C00044000 | 2024-10-11 2:43PM EDT | 44.00 | 4.59 | 4.45 | 4.55 | +0.19 | +4.32% | 255 | 4,626 | 60.35% |
| JD241220C00045000 | 2024-10-11 3:57PM EDT | 45.00 | 4.12 | 4.05 | 4.15 | +0.17 | +4.30% | 93 | 2,772 | 60.69% |
| JD241220C00046000 | 2024-10-11 10:40AM EDT | 46.00 | 3.50 | 3.65 | 5.00 | -0.15 | -4.11% | 12 | 1,332 | 68.80% |
| JD241220C00047000 | 2024-10-11 2:23PM EDT | 47.00 | 3.55 | 3.30 | 3.45 | +0.35 | +10.94% | 8 | 1,986 | 61.06% |
| JD241220C00048000 | 2024-10-11 3:10PM EDT | 48.00 | 3.15 | 3.00 | 3.15 | +0.23 | +7.88% | 344 | 2,430 | 61.47% |
| JD241220C00049000 | 2024-10-11 3:12PM EDT | 49.00 | 2.84 | 2.76 | 3.25 | +0.16 | +5.97% | 56 | 971 | 64.67% |
| JD241220C00050000 | 2024-10-11 3:44PM EDT | 50.00 | 2.55 | 2.47 | 2.69 | +0.05 | +2.00% | 321 | 5,762 | 62.70% |
| JD241220C00055000 | 2024-10-11 3:51PM EDT | 55.00 | 1.63 | 1.55 | 1.70 | -0.02 | -1.21% | 133 | 11,476 | 64.60% |
| JD241220C00060000 | 2024-10-11 3:57PM EDT | 60.00 | 1.09 | 0.78 | 1.16 | +0.08 | +7.92% | 12 | 1,454 | 65.09% |
| JD241220C00065000 | 2024-10-11 3:13PM EDT | 65.00 | 0.77 | 0.48 | 0.96 | +0.06 | +8.45% | 213 | 5,957 | 69.43% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220P00015000 | 2024-09-04 3:52PM EDT | 15.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 109.38% |
| JD241220P00017000 | 2024-10-09 3:29PM EDT | 17.00 | 0.20 | 0.02 | 0.70 | 0.00 | - | 10 | 170 | 135.94% |
| JD241220P00018000 | 2024-09-23 10:55AM EDT | 18.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 71 | 119.34% |
| JD241220P00019000 | 2024-09-27 3:34PM EDT | 19.00 | 0.06 | 0.01 | 1.25 | 0.00 | - | 3 | 332 | 138.28% |
| JD241220P00020000 | 2024-10-09 12:39PM EDT | 20.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 48 | 1,650 | 114.26% |
| JD241220P00021000 | 2024-10-09 3:29PM EDT | 21.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 10 | 1,068 | 108.01% |
| JD241220P00022000 | 2024-10-09 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 1,025 | 85.35% |
| JD241220P00023000 | 2024-10-09 12:39PM EDT | 23.00 | 0.26 | 0.03 | 0.26 | 0.00 | - | 28 | 16,307 | 80.86% |
| JD241220P00024000 | 2024-10-03 9:36AM EDT | 24.00 | 0.26 | 0.02 | 0.70 | 0.00 | - | 1 | 3,590 | 91.41% |
| JD241220P00025000 | 2024-10-11 10:16AM EDT | 25.00 | 0.10 | 0.03 | 0.12 | -0.01 | -9.09% | 1 | 5,678 | 64.06% |
| JD241220P00026000 | 2024-10-10 2:33PM EDT | 26.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 60 | 4,667 | 71.48% |
| JD241220P00027000 | 2024-10-10 10:23AM EDT | 27.00 | 0.14 | 0.06 | 0.30 | 0.00 | - | 2 | 3,383 | 65.72% |
| JD241220P00028000 | 2024-10-10 1:56PM EDT | 28.00 | 0.15 | 0.10 | 0.26 | 0.00 | - | 1 | 1,651 | 61.52% |
| JD241220P00029000 | 2024-10-10 1:05PM EDT | 29.00 | 0.19 | 0.20 | 0.54 | 0.00 | - | 1 | 1,213 | 67.29% |
| JD241220P00030000 | 2024-10-10 12:27PM EDT | 30.00 | 0.27 | 0.23 | 0.37 | 0.00 | - | 1 | 1,070 | 59.67% |
| JD241220P00031000 | 2024-10-11 2:44PM EDT | 31.00 | 0.33 | 0.30 | 0.36 | -0.13 | -28.26% | 45 | 800 | 56.79% |
| JD241220P00032000 | 2024-10-11 2:44PM EDT | 32.00 | 0.42 | 0.40 | 0.48 | -0.16 | -27.59% | 130 | 1,406 | 56.74% |
| JD241220P00033000 | 2024-10-11 12:54PM EDT | 33.00 | 0.56 | 0.51 | 0.56 | -0.10 | -15.15% | 3 | 1,294 | 55.42% |
| JD241220P00034000 | 2024-10-10 3:58PM EDT | 34.00 | 0.78 | 0.63 | 0.81 | 0.00 | - | 19 | 2,463 | 56.06% |
| JD241220P00035000 | 2024-10-11 1:19PM EDT | 35.00 | 0.85 | 0.81 | 1.07 | -0.02 | -2.30% | 3 | 4,130 | 56.64% |
| JD241220P00036000 | 2024-10-10 12:28PM EDT | 36.00 | 1.10 | 0.91 | 1.25 | 0.00 | - | 8 | 731 | 54.76% |
| JD241220P00037000 | 2024-10-11 12:48PM EDT | 37.00 | 1.35 | 1.29 | 1.43 | -0.30 | -18.18% | 8 | 1,276 | 55.18% |
| JD241220P00038000 | 2024-10-11 11:53AM EDT | 38.00 | 1.59 | 1.58 | 1.66 | 0.00 | - | 4 | 400 | 54.52% |
| JD241220P00039000 | 2024-10-11 10:05AM EDT | 39.00 | 2.04 | 1.92 | 2.18 | -0.08 | -3.77% | 3 | 646 | 56.03% |
| JD241220P00040000 | 2024-10-11 3:48PM EDT | 40.00 | 2.42 | 2.11 | 2.41 | -0.03 | -1.22% | 292 | 12,722 | 53.49% |
| JD241220P00041000 | 2024-10-11 11:03AM EDT | 41.00 | 2.94 | 2.73 | 2.99 | -0.36 | -10.91% | 2 | 902 | 56.18% |
| JD241220P00042000 | 2024-10-10 1:29PM EDT | 42.00 | 3.08 | 3.20 | 3.30 | -0.07 | -2.22% | 1 | 4,610 | 55.23% |
| JD241220P00043000 | 2024-10-11 11:24AM EDT | 43.00 | 3.86 | 3.70 | 3.80 | +0.01 | +0.26% | 2 | 2,265 | 55.27% |
| JD241220P00044000 | 2024-10-11 2:57PM EDT | 44.00 | 4.30 | 4.25 | 4.35 | -0.05 | -1.15% | 15 | 842 | 55.47% |
| JD241220P00045000 | 2024-10-10 3:13PM EDT | 45.00 | 5.80 | 4.80 | 4.95 | +0.85 | +17.17% | 1 | 936 | 55.49% |
| JD241220P00046000 | 2024-10-11 3:12PM EDT | 46.00 | 5.50 | 5.45 | 5.60 | -0.15 | -2.65% | 460 | 614 | 56.06% |
| JD241220P00047000 | 2024-10-10 3:26PM EDT | 47.00 | 6.35 | 6.10 | 6.25 | 0.00 | - | 3 | 410 | 56.15% |
| JD241220P00048000 | 2024-10-11 2:53PM EDT | 48.00 | 6.80 | 6.80 | 6.95 | -0.30 | -4.23% | 10 | 208 | 56.49% |
| JD241220P00049000 | 2024-10-03 12:36PM EDT | 49.00 | 7.45 | 7.55 | 7.65 | 0.00 | - | - | 12 | 56.79% |
| JD241220P00050000 | 2024-10-11 3:40PM EDT | 50.00 | 8.35 | 7.80 | 8.55 | -0.11 | -1.30% | 49 | 1,094 | 54.57% |
| JD241220P00055000 | 2024-10-10 1:39PM EDT | 55.00 | 12.20 | 12.00 | 12.75 | 0.00 | - | 3 | 47 | 57.45% |
| JD241220P00060000 | 2024-10-02 11:30AM EDT | 60.00 | 17.30 | 16.40 | 17.00 | 0.00 | - | - | 6 | 54.74% |
| JD241220P00065000 | 2024-10-10 9:45AM EDT | 65.00 | 23.01 | 20.40 | 22.35 | 0.00 | - | 3 | 6 | 52.44% |
© 2024 Yahoo. All rights reserved.