JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00012500 | 2024-09-26 1:58PM EDT | 12.50 | 25.62 | 30.25 | 33.35 | 0.00 | - | 7 | 267 | 159.77% |
| JD250117C00015000 | 2024-10-04 10:26AM EDT | 15.00 | 32.00 | 28.95 | 29.60 | 0.00 | - | 1 | 205 | 136.62% |
| JD250117C00017500 | 2024-10-03 3:42PM EDT | 17.50 | 27.48 | 26.50 | 26.95 | 0.00 | - | 5 | 374 | 116.11% |
| JD250117C00020000 | 2024-10-07 2:47PM EDT | 20.00 | 26.20 | 24.20 | 24.40 | 0.00 | - | 4 | 8,989 | 104.59% |
| JD250117C00022500 | 2024-10-08 9:55AM EDT | 22.50 | 21.50 | 21.80 | 22.25 | -3.10 | -12.60% | 3 | 4,577 | 99.41% |
| JD250117C00025000 | 2024-10-08 11:12AM EDT | 25.00 | 19.80 | 19.40 | 20.40 | -1.91 | -8.80% | 20 | 13,630 | 97.12% |
| JD250117C00027500 | 2024-10-08 10:23AM EDT | 27.50 | 17.40 | 16.70 | 17.55 | -2.90 | -14.29% | 17 | 13,672 | 77.20% |
| JD250117C00030000 | 2024-10-08 10:41AM EDT | 30.00 | 15.10 | 14.40 | 15.00 | -2.90 | -16.11% | 36 | 22,097 | 67.68% |
| JD250117C00032500 | 2024-10-08 11:46AM EDT | 32.50 | 12.82 | 12.55 | 12.80 | -2.68 | -17.29% | 26 | 15,821 | 66.16% |
| JD250117C00035000 | 2024-10-08 11:55AM EDT | 35.00 | 10.92 | 9.70 | 10.85 | -2.71 | -19.88% | 57 | 40,497 | 56.59% |
| JD250117C00036000 | 2024-10-07 3:08PM EDT | 36.00 | 12.30 | 9.95 | 10.15 | 0.00 | - | 23 | 62,937 | 63.65% |
| JD250117C00037500 | 2024-10-08 10:57AM EDT | 37.50 | 8.84 | 8.85 | 9.05 | -3.11 | -26.03% | 18 | 43,501 | 61.72% |
| JD250117C00039000 | 2024-10-08 9:47AM EDT | 39.00 | 7.90 | 7.80 | 8.05 | -1.87 | -19.14% | 5 | 35,078 | 60.13% |
| JD250117C00040000 | 2024-10-08 11:47AM EDT | 40.00 | 7.45 | 7.30 | 7.50 | -2.70 | -26.60% | 83 | 39,892 | 60.60% |
| JD250117C00041000 | 2024-10-08 11:18AM EDT | 41.00 | 7.03 | 6.70 | 6.85 | -2.47 | -26.00% | 11 | 17,853 | 59.52% |
| JD250117C00042500 | 2024-10-08 11:29AM EDT | 42.50 | 5.98 | 6.00 | 6.10 | -2.77 | -31.66% | 64 | 13,994 | 59.74% |
| JD250117C00044000 | 2024-10-08 12:04PM EDT | 44.00 | 5.40 | 5.25 | 5.40 | -2.00 | -27.03% | 101 | 10,212 | 59.20% |
| JD250117C00045000 | 2024-10-08 12:06PM EDT | 45.00 | 4.92 | 4.85 | 5.00 | -2.48 | -32.93% | 460 | 7,454 | 59.40% |
| JD250117C00046000 | 2024-10-08 11:00AM EDT | 46.00 | 4.75 | 4.45 | 4.55 | -2.25 | -32.14% | 133 | 2,922 | 59.00% |
| JD250117C00047500 | 2024-10-08 11:55AM EDT | 47.50 | 4.17 | 3.95 | 4.05 | -2.06 | -33.07% | 236 | 13,572 | 59.38% |
| JD250117C00049000 | 2024-10-08 11:16AM EDT | 49.00 | 3.70 | 3.50 | 3.60 | -1.70 | -31.48% | 22 | 864 | 59.69% |
| JD250117C00050000 | 2024-10-08 11:51AM EDT | 50.00 | 3.40 | 3.20 | 3.30 | -1.90 | -35.85% | 431 | 29,006 | 59.60% |
| JD250117C00052500 | 2024-10-08 11:18AM EDT | 52.50 | 2.76 | 2.62 | 2.75 | -1.78 | -39.21% | 235 | 6,360 | 60.43% |
| JD250117C00055000 | 2024-10-08 12:03PM EDT | 55.00 | 2.25 | 2.17 | 2.23 | -1.55 | -40.79% | 7,649 | 8,669 | 60.96% |
| JD250117C00057500 | 2024-10-08 10:52AM EDT | 57.50 | 1.88 | 1.81 | 1.92 | -0.86 | -31.39% | 125 | 1,935 | 62.31% |
| JD250117C00060000 | 2024-10-08 12:06PM EDT | 60.00 | 1.54 | 1.52 | 1.56 | -1.36 | -46.90% | 134 | 13,634 | 62.84% |
| JD250117C00062500 | 2024-10-08 10:42AM EDT | 62.50 | 1.29 | 1.26 | 1.38 | -1.01 | -43.91% | 223 | 6,951 | 64.11% |
| JD250117C00065000 | 2024-10-08 11:07AM EDT | 65.00 | 1.13 | 1.06 | 1.12 | -0.97 | -46.19% | 27 | 2,394 | 64.48% |
| JD250117C00067500 | 2024-10-08 11:52AM EDT | 67.50 | 0.97 | 0.90 | 1.00 | -0.62 | -38.99% | 1 | 5,333 | 65.77% |
| JD250117C00070000 | 2024-10-08 10:29AM EDT | 70.00 | 0.82 | 0.79 | 0.83 | -0.80 | -49.38% | 54 | 12,025 | 66.55% |
| JD250117C00072500 | 2024-10-07 3:07PM EDT | 72.50 | 1.23 | 0.69 | 0.77 | 0.00 | - | 161 | 415 | 68.12% |
| JD250117C00075000 | 2024-10-08 11:09AM EDT | 75.00 | 0.60 | 0.59 | 0.65 | -0.46 | -43.40% | 767 | 2,949 | 68.60% |
| JD250117C00080000 | 2024-10-08 11:47AM EDT | 80.00 | 0.47 | 0.46 | 0.50 | -0.47 | -50.00% | 13,062 | 4,832 | 70.41% |
| JD250117C00085000 | 2024-10-08 9:45AM EDT | 85.00 | 0.38 | 0.36 | 0.40 | -0.34 | -47.22% | 116 | 33,681 | 72.22% |
| JD250117C00090000 | 2024-10-08 9:52AM EDT | 90.00 | 0.28 | 0.25 | 0.33 | -0.31 | -52.54% | 15 | 5,199 | 73.24% |
| JD250117C00095000 | 2024-10-08 10:20AM EDT | 95.00 | 0.25 | 0.22 | 0.29 | -0.30 | -54.55% | 81 | 4,479 | 75.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-09-17 9:51AM EDT | 12.50 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 360 | 129.30% |
| JD250117P00015000 | 2024-10-07 10:00AM EDT | 15.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 3,882 | 85.94% |
| JD250117P00017500 | 2024-10-01 2:29PM EDT | 17.50 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 6,836 | 90.82% |
| JD250117P00020000 | 2024-10-08 11:41AM EDT | 20.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 2 | 14,174 | 67.19% |
| JD250117P00022500 | 2024-10-08 11:41AM EDT | 22.50 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 2 | 11,469 | 62.50% |
| JD250117P00025000 | 2024-10-08 11:39AM EDT | 25.00 | 0.16 | 0.12 | 0.20 | -0.02 | -11.11% | 5 | 20,897 | 59.77% |
| JD250117P00027500 | 2024-10-08 11:16AM EDT | 27.50 | 0.27 | 0.17 | 0.28 | -0.03 | -10.00% | 13 | 9,079 | 54.49% |
| JD250117P00030000 | 2024-10-08 11:53AM EDT | 30.00 | 0.44 | 0.43 | 0.47 | -0.01 | -2.22% | 4 | 12,872 | 54.10% |
| JD250117P00032500 | 2024-10-08 10:22AM EDT | 32.50 | 0.79 | 0.74 | 0.79 | -0.05 | -5.95% | 2 | 6,726 | 52.69% |
| JD250117P00035000 | 2024-10-08 12:06PM EDT | 35.00 | 1.23 | 1.13 | 1.27 | -0.01 | -0.81% | 7,644 | 11,302 | 50.93% |
| JD250117P00036000 | 2024-10-08 11:50AM EDT | 36.00 | 1.46 | 1.46 | 1.65 | -0.10 | -6.41% | 5 | 1,053 | 52.39% |
| JD250117P00037500 | 2024-10-08 10:40AM EDT | 37.50 | 1.85 | 1.87 | 1.94 | -0.08 | -4.15% | 20 | 1,971 | 50.76% |
| JD250117P00039000 | 2024-10-08 11:45AM EDT | 39.00 | 2.42 | 2.40 | 2.46 | +0.17 | +7.56% | 7 | 766 | 50.61% |
| JD250117P00040000 | 2024-10-08 11:46AM EDT | 40.00 | 2.80 | 2.77 | 2.83 | +0.33 | +13.36% | 19 | 3,915 | 50.22% |
| JD250117P00041000 | 2024-10-08 11:18AM EDT | 41.00 | 3.15 | 3.20 | 3.30 | +0.33 | +11.70% | 3 | 580 | 50.37% |
| JD250117P00042500 | 2024-10-08 10:11AM EDT | 42.50 | 4.04 | 3.90 | 4.00 | +0.64 | +18.82% | 21 | 2,283 | 50.10% |
| JD250117P00044000 | 2024-10-08 9:59AM EDT | 44.00 | 4.95 | 4.70 | 4.75 | +0.85 | +20.73% | 3 | 894 | 50.05% |
| JD250117P00045000 | 2024-10-08 11:20AM EDT | 45.00 | 5.35 | 5.30 | 5.40 | +0.75 | +16.30% | 210 | 2,609 | 50.29% |
| JD250117P00046000 | 2024-10-07 10:57AM EDT | 46.00 | 6.08 | 5.85 | 6.00 | 0.00 | - | 22 | 413 | 50.71% |
| JD250117P00047500 | 2024-10-07 12:40PM EDT | 47.50 | 6.55 | 6.80 | 6.95 | 0.00 | - | 1 | 127 | 50.46% |
| JD250117P00049000 | 2024-10-08 9:32AM EDT | 49.00 | 8.65 | 7.90 | 8.05 | +1.02 | +13.37% | 2 | 5 | 50.32% |
| JD250117P00050000 | 2024-10-08 10:25AM EDT | 50.00 | 8.60 | 8.65 | 8.80 | +0.71 | +9.00% | 20 | 289 | 50.61% |
| JD250117P00052500 | 2024-10-07 10:10AM EDT | 52.50 | 9.50 | 10.55 | 10.70 | 0.00 | - | 100 | 311 | 50.42% |
| JD250117P00055000 | 2024-10-07 10:16AM EDT | 55.00 | 11.50 | 11.90 | 12.75 | 0.00 | - | 340 | 245 | 51.56% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 244.29% |
| JD250117P00060000 | 2024-10-04 9:47AM EDT | 60.00 | 15.24 | 16.15 | 17.15 | 0.00 | - | 2 | 2 | 52.32% |
| JD250117P00062500 | 2024-10-07 1:41PM EDT | 62.50 | 17.70 | 18.35 | 20.25 | 0.00 | - | 5 | 6 | 66.72% |
| JD250117P00065000 | 2024-10-07 1:50PM EDT | 65.00 | 19.85 | 21.20 | 21.80 | 0.00 | - | 7 | 11 | 53.22% |
| JD250117P00067500 | 2024-10-07 1:47PM EDT | 67.50 | 22.10 | 23.20 | 25.30 | 0.00 | - | 5 | 8 | 55.52% |
| JD250117P00070000 | 2024-10-07 1:42PM EDT | 70.00 | 24.45 | 26.15 | 26.55 | 0.00 | - | 5 | 108 | 52.64% |
| JD250117P00072500 | 2024-10-07 2:30PM EDT | 72.50 | 27.05 | 28.60 | 28.90 | 0.00 | - | 3 | 7 | 48.83% |
| JD250117P00075000 | 2024-10-07 1:40PM EDT | 75.00 | 29.25 | 30.80 | 31.30 | 0.00 | - | 2 | 25 | 42.97% |
| JD250117P00080000 | 2024-10-04 12:34PM EDT | 80.00 | 34.00 | 35.85 | 36.65 | 0.00 | - | 2 | 13 | 67.48% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 240.36% |
| JD250117P00090000 | 2024-05-17 10:11AM EDT | 90.00 | 54.85 | 60.65 | 61.95 | 0.00 | - | 2 | 0 | 265.45% |
| JD250117P00095000 | 2024-10-02 11:07AM EDT | 95.00 | 51.20 | 49.70 | 51.55 | 0.00 | - | 2 | 1 | 77.30% |
© 2024 Yahoo. All rights reserved.