JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250321C00015000 | 2024-10-02 3:58PM EDT | 15.00 | 30.58 | 27.50 | 30.65 | 0.00 | - | 1 | 4 | 92.48% |
| JD250321C00018000 | 2024-08-20 12:37PM EDT | 18.00 | 10.80 | 10.95 | 13.15 | 0.00 | - | - | 1 | 0.00% |
| JD250321C00019000 | 2024-09-26 10:09AM EDT | 19.00 | 19.00 | 23.60 | 27.30 | 0.00 | - | 1 | 1 | 90.43% |
| JD250321C00020000 | 2024-10-10 3:49PM EDT | 20.00 | 24.00 | 24.00 | 24.55 | 0.00 | - | 2 | 140 | 79.05% |
| JD250321C00021000 | 2024-10-10 11:47AM EDT | 21.00 | 23.15 | 23.25 | 23.55 | 0.00 | - | 10 | 1,016 | 79.35% |
| JD250321C00022000 | 2024-09-30 3:15PM EDT | 22.00 | 19.11 | 21.10 | 22.65 | 0.00 | - | 17 | 208 | 82.62% |
| JD250321C00023000 | 2024-10-02 12:05PM EDT | 23.00 | 22.11 | 21.30 | 21.70 | 0.00 | - | 3 | 92 | 73.97% |
| JD250321C00024000 | 2024-10-04 1:44PM EDT | 24.00 | 23.20 | 19.15 | 20.75 | 0.00 | - | 10 | 51 | 76.42% |
| JD250321C00025000 | 2024-10-11 2:34PM EDT | 25.00 | 19.94 | 18.60 | 19.80 | +0.14 | +0.71% | 2 | 361 | 56.93% |
| JD250321C00026000 | 2024-10-11 12:09PM EDT | 26.00 | 18.70 | 17.60 | 20.00 | +1.29 | +7.41% | 1 | 193 | 69.34% |
| JD250321C00027000 | 2024-10-09 2:21PM EDT | 27.00 | 17.25 | 17.75 | 18.00 | 0.00 | - | 1 | 1,202 | 66.94% |
| JD250321C00028000 | 2024-10-09 3:53PM EDT | 28.00 | 16.19 | 16.80 | 17.10 | 0.00 | - | 26 | 92 | 64.55% |
| JD250321C00029000 | 2024-10-09 3:30PM EDT | 29.00 | 15.30 | 15.90 | 18.20 | 0.00 | - | 1 | 523 | 78.71% |
| JD250321C00030000 | 2024-10-11 12:23PM EDT | 30.00 | 15.20 | 15.15 | 16.85 | +0.20 | +1.33% | 20 | 3,052 | 73.58% |
| JD250321C00031000 | 2024-10-08 3:03PM EDT | 31.00 | 13.90 | 13.65 | 15.55 | 0.00 | - | 2 | 138 | 63.60% |
| JD250321C00032000 | 2024-10-09 3:33PM EDT | 32.00 | 12.95 | 13.35 | 14.75 | 0.00 | - | 3 | 1,472 | 65.85% |
| JD250321C00033000 | 2024-10-10 1:13PM EDT | 33.00 | 12.80 | 12.65 | 12.95 | 0.00 | - | 1 | 287 | 58.50% |
| JD250321C00034000 | 2024-10-08 2:29PM EDT | 34.00 | 11.95 | 12.00 | 13.20 | 0.00 | - | 16 | 145 | 64.48% |
| JD250321C00035000 | 2024-10-11 3:11PM EDT | 35.00 | 11.53 | 10.40 | 12.30 | +0.78 | +7.26% | 1 | 1,410 | 57.40% |
| JD250321C00036000 | 2024-10-11 10:27AM EDT | 36.00 | 10.11 | 10.15 | 10.90 | -0.54 | -5.07% | 6 | 2,012 | 55.37% |
| JD250321C00037000 | 2024-10-11 11:58AM EDT | 37.00 | 10.35 | 9.30 | 11.15 | +1.54 | +17.48% | 1 | 45 | 58.79% |
| JD250321C00038000 | 2024-10-08 9:30AM EDT | 38.00 | 8.56 | 8.95 | 9.55 | 0.00 | - | 3 | 328 | 54.80% |
| JD250321C00039000 | 2024-10-08 12:20PM EDT | 39.00 | 9.05 | 8.80 | 8.95 | 0.00 | - | 1 | 128 | 56.71% |
| JD250321C00040000 | 2024-10-11 1:18PM EDT | 40.00 | 8.35 | 8.00 | 8.40 | +0.56 | +7.19% | 3 | 16,263 | 55.40% |
| JD250321C00041000 | 2024-10-11 1:47PM EDT | 41.00 | 7.95 | 7.70 | 7.90 | +0.45 | +6.00% | 6 | 13,107 | 56.42% |
| JD250321C00042000 | 2024-10-09 1:15PM EDT | 42.00 | 7.00 | 7.25 | 7.40 | 0.00 | - | 9 | 485 | 56.51% |
| JD250321C00043000 | 2024-10-11 1:22PM EDT | 43.00 | 6.85 | 6.75 | 6.90 | -0.02 | -0.29% | 654 | 1,186 | 56.14% |
| JD250321C00044000 | 2024-10-11 2:44PM EDT | 44.00 | 6.50 | 6.30 | 6.50 | 0.00 | - | 59 | 222 | 56.23% |
| JD250321C00045000 | 2024-10-11 12:09PM EDT | 45.00 | 5.96 | 5.95 | 6.20 | +0.03 | +0.51% | 46 | 1,623 | 56.96% |
| JD250321C00046000 | 2024-10-11 1:22PM EDT | 46.00 | 5.68 | 5.05 | 5.70 | +0.13 | +2.34% | 209 | 1,032 | 54.25% |
| JD250321C00047000 | 2024-10-11 3:02PM EDT | 47.00 | 5.30 | 5.20 | 5.35 | -0.02 | -0.38% | 15 | 1,130 | 56.54% |
| JD250321C00048000 | 2024-10-11 3:50PM EDT | 48.00 | 4.90 | 4.00 | 5.00 | +0.25 | +5.38% | 16 | 877 | 52.81% |
| JD250321C00049000 | 2024-10-11 1:37PM EDT | 49.00 | 4.55 | 4.55 | 4.70 | +0.15 | +3.41% | 16 | 596 | 56.70% |
| JD250321C00050000 | 2024-10-11 1:48PM EDT | 50.00 | 4.45 | 4.25 | 4.40 | +0.35 | +8.54% | 159 | 8,248 | 56.74% |
| JD250321C00055000 | 2024-10-11 1:34PM EDT | 55.00 | 3.25 | 3.05 | 3.25 | +0.20 | +6.56% | 41 | 1,934 | 57.58% |
| JD250321C00060000 | 2024-10-11 3:54PM EDT | 60.00 | 2.45 | 2.28 | 2.49 | +0.22 | +9.87% | 13 | 861 | 59.20% |
| JD250321C00065000 | 2024-10-11 3:47PM EDT | 65.00 | 1.80 | 1.44 | 1.89 | +0.04 | +2.27% | 31 | 439 | 58.72% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250321P00015000 | 2024-09-19 10:47AM EDT | 15.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | 5 | 13 | 110.21% |
| JD250321P00018000 | 2024-10-03 3:45PM EDT | 18.00 | 0.14 | 0.02 | 1.19 | 0.00 | - | 2 | 15 | 95.02% |
| JD250321P00019000 | 2024-10-10 9:51AM EDT | 19.00 | 0.15 | 0.04 | 0.35 | 0.00 | - | 1 | 529 | 70.70% |
| JD250321P00020000 | 2024-10-11 10:43AM EDT | 20.00 | 0.14 | 0.06 | 0.23 | 0.00 | - | 2 | 134 | 63.28% |
| JD250321P00021000 | 2024-10-11 2:02PM EDT | 21.00 | 0.14 | 0.05 | 0.65 | -0.06 | -30.00% | 8 | 37 | 70.90% |
| JD250321P00022000 | 2024-10-10 10:20AM EDT | 22.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 2 | 390 | 65.92% |
| JD250321P00023000 | 2024-10-10 10:20AM EDT | 23.00 | 0.27 | 0.08 | 0.60 | 0.00 | - | 2 | 529 | 62.89% |
| JD250321P00024000 | 2024-10-10 10:19AM EDT | 24.00 | 0.34 | 0.10 | 0.56 | 0.00 | - | 2 | 1,320 | 58.89% |
| JD250321P00025000 | 2024-10-10 2:51PM EDT | 25.00 | 0.32 | 0.13 | 0.60 | 0.00 | - | 150 | 4,284 | 56.74% |
| JD250321P00026000 | 2024-10-08 2:25PM EDT | 26.00 | 0.43 | 0.28 | 0.60 | 0.00 | - | 6 | 5,981 | 55.86% |
| JD250321P00027000 | 2024-10-10 2:05PM EDT | 27.00 | 0.43 | 0.39 | 0.56 | 0.00 | - | 100 | 2,341 | 53.52% |
| JD250321P00028000 | 2024-10-08 10:48AM EDT | 28.00 | 0.62 | 0.48 | 0.67 | 0.00 | - | 1 | 82 | 52.83% |
| JD250321P00029000 | 2024-10-01 11:58AM EDT | 29.00 | 0.83 | 0.53 | 0.69 | 0.00 | - | 1 | 173 | 50.37% |
| JD250321P00030000 | 2024-10-10 1:37PM EDT | 30.00 | 0.77 | 0.73 | 0.82 | 0.00 | - | 2 | 3,264 | 50.59% |
| JD250321P00031000 | 2024-10-09 11:35AM EDT | 31.00 | 1.07 | 0.89 | 1.16 | 0.00 | - | 10 | 110 | 51.81% |
| JD250321P00032000 | 2024-10-02 10:44AM EDT | 32.00 | 1.45 | 1.00 | 1.39 | 0.00 | - | 2 | 50 | 51.12% |
| JD250321P00033000 | 2024-10-09 10:35AM EDT | 33.00 | 1.63 | 1.28 | 1.63 | 0.00 | - | 2 | 100 | 51.44% |
| JD250321P00034000 | 2024-10-11 11:58AM EDT | 34.00 | 1.55 | 1.48 | 1.79 | -0.31 | -16.67% | 20 | 374 | 50.29% |
| JD250321P00035000 | 2024-10-10 11:15AM EDT | 35.00 | 1.90 | 1.75 | 2.16 | -0.04 | -2.06% | 39 | 1,528 | 50.66% |
| JD250321P00036000 | 2024-10-10 11:38AM EDT | 36.00 | 2.20 | 1.88 | 2.40 | 0.00 | - | 1 | 483 | 52.05% |
| JD250321P00037000 | 2024-10-10 3:49PM EDT | 37.00 | 2.55 | 2.29 | 2.62 | 0.00 | - | 65 | 75 | 50.54% |
| JD250321P00038000 | 2024-10-10 9:52AM EDT | 38.00 | 3.40 | 2.77 | 2.92 | 0.00 | - | 14 | 240 | 49.68% |
| JD250321P00039000 | 2024-10-10 1:34PM EDT | 39.00 | 3.15 | 3.15 | 3.30 | 0.00 | - | 2 | 18 | 49.40% |
| JD250321P00040000 | 2024-10-11 1:22PM EDT | 40.00 | 3.60 | 3.60 | 4.60 | -0.05 | -1.37% | 651 | 134 | 52.83% |
| JD250321P00041000 | 2024-10-11 11:54AM EDT | 41.00 | 4.10 | 4.05 | 4.20 | -0.07 | -1.68% | 57 | 287 | 49.34% |
| JD250321P00042000 | 2024-10-11 1:06PM EDT | 42.00 | 4.70 | 4.55 | 4.70 | +0.05 | +1.08% | 91 | 479 | 49.34% |
| JD250321P00043000 | 2024-10-11 2:56PM EDT | 43.00 | 5.15 | 5.05 | 5.20 | -0.40 | -7.21% | 58 | 755 | 49.10% |
| JD250321P00044000 | 2024-10-11 3:15PM EDT | 44.00 | 5.65 | 5.15 | 5.75 | +0.05 | +0.89% | 63 | 1,526 | 49.06% |
| JD250321P00045000 | 2024-10-11 3:22PM EDT | 45.00 | 6.18 | 6.20 | 6.35 | -0.21 | -3.29% | 104 | 1,736 | 49.21% |
| JD250321P00046000 | 2024-10-11 1:20PM EDT | 46.00 | 6.90 | 5.85 | 7.25 | -0.05 | -0.72% | 12 | 37 | 51.72% |
| JD250321P00047000 | 2024-10-11 2:04PM EDT | 47.00 | 7.45 | 7.45 | 7.60 | 0.00 | - | 11 | 86 | 49.27% |
| JD250321P00048000 | 2024-10-08 2:58PM EDT | 48.00 | 8.60 | 8.10 | 8.35 | 0.00 | - | 2 | 60 | 50.05% |
| JD250321P00049000 | 2024-10-09 12:24PM EDT | 49.00 | 9.22 | 7.85 | 11.00 | 0.00 | - | 18 | 170 | 53.49% |
| JD250321P00050000 | 2024-10-11 12:42PM EDT | 50.00 | 9.40 | 9.50 | 9.90 | -0.50 | -5.05% | 2 | 616 | 51.53% |
© 2024 Yahoo. All rights reserved.