JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620C00012500 | 2024-09-30 2:29PM EDT | 12.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250620C00015000 | 2024-10-03 10:11AM EDT | 15.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD250620C00017500 | 2024-09-26 10:06AM EDT | 17.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250620C00020000 | 2024-10-03 2:17PM EDT | 20.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250620C00022500 | 2024-10-03 3:53PM EDT | 22.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD250620C00025000 | 2024-10-02 3:53PM EDT | 25.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JD250620C00026000 | 2024-10-01 10:12AM EDT | 26.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250620C00027500 | 2024-10-03 10:24AM EDT | 27.50 | 18.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250620C00029000 | 2024-10-02 9:32AM EDT | 29.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250620C00030000 | 2024-10-03 3:31PM EDT | 30.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JD250620C00031000 | 2024-10-02 11:20AM EDT | 31.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD250620C00032500 | 2024-10-03 3:22PM EDT | 32.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250620C00034000 | 2024-10-03 1:13PM EDT | 34.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| JD250620C00035000 | 2024-10-03 3:55PM EDT | 35.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| JD250620C00036000 | 2024-10-02 11:43AM EDT | 36.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| JD250620C00037500 | 2024-10-02 11:39AM EDT | 37.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| JD250620C00039000 | 2024-09-30 12:44PM EDT | 39.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JD250620C00040000 | 2024-10-03 12:28PM EDT | 40.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| JD250620C00041000 | 2024-10-03 3:41PM EDT | 41.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD250620C00042500 | 2024-10-03 2:10PM EDT | 42.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD250620C00044000 | 2024-10-03 3:49PM EDT | 44.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD250620C00045000 | 2024-10-03 2:17PM EDT | 45.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.39% |
| JD250620C00046000 | 2024-10-03 2:46PM EDT | 46.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JD250620C00047500 | 2024-10-02 9:40AM EDT | 47.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JD250620C00049000 | 2024-10-03 9:49AM EDT | 49.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| JD250620C00050000 | 2024-10-03 3:52PM EDT | 50.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| JD250620C00055000 | 2024-10-03 3:52PM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620P00012500 | 2024-10-03 3:43PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD250620P00015000 | 2024-10-03 3:42PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD250620P00017500 | 2024-10-03 3:44PM EDT | 17.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD250620P00019000 | 2024-10-03 3:42PM EDT | 19.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD250620P00020000 | 2024-10-03 3:42PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD250620P00022500 | 2024-10-03 3:44PM EDT | 22.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD250620P00024000 | 2024-09-26 1:37PM EDT | 24.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JD250620P00025000 | 2024-10-03 11:27AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| JD250620P00026000 | 2024-10-01 3:08PM EDT | 26.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JD250620P00027500 | 2024-10-03 3:17PM EDT | 27.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD250620P00029000 | 2024-10-02 11:10AM EDT | 29.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD250620P00030000 | 2024-10-03 11:24AM EDT | 30.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JD250620P00032500 | 2024-10-02 11:26AM EDT | 32.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| JD250620P00034000 | 2024-09-27 2:47PM EDT | 34.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| JD250620P00035000 | 2024-10-03 3:37PM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| JD250620P00036000 | 2024-09-27 1:26PM EDT | 36.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JD250620P00037500 | 2024-10-03 10:20AM EDT | 37.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| JD250620P00039000 | 2024-10-02 1:19PM EDT | 39.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| JD250620P00040000 | 2024-10-03 2:11PM EDT | 40.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| JD250620P00042500 | 2024-10-03 10:00AM EDT | 42.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| JD250620P00045000 | 2024-10-02 12:47PM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JD250620P00047500 | 2024-01-26 10:51AM EDT | 47.50 | 24.20 | 24.15 | 24.45 | 0.00 | - | 4 | 5 | 158.26% |
| JD250620P00050000 | 2024-10-02 12:59PM EDT | 50.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.