JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219C00012500 | 2024-09-26 10:03AM EDT | 12.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD251219C00015000 | 2024-10-03 3:42PM EDT | 15.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD251219C00017500 | 2024-09-27 1:36PM EDT | 17.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JD251219C00020000 | 2024-10-03 11:28AM EDT | 20.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD251219C00022500 | 2024-10-03 10:39AM EDT | 22.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| JD251219C00025000 | 2024-10-02 10:05AM EDT | 25.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 4 | 688 | 0.00% |
| JD251219C00027500 | 2024-10-03 2:30PM EDT | 27.50 | 19.79 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| JD251219C00030000 | 2024-10-03 11:49AM EDT | 30.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 685 | 0.00% |
| JD251219C00032500 | 2024-10-02 2:30PM EDT | 32.50 | 16.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| JD251219C00035000 | 2024-10-03 10:06AM EDT | 35.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 30 | 827 | 0.00% |
| JD251219C00037500 | 2024-10-02 10:02AM EDT | 37.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JD251219C00040000 | 2024-10-03 1:59PM EDT | 40.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD251219C00042500 | 2024-10-03 10:59AM EDT | 42.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| JD251219C00045000 | 2024-10-03 3:41PM EDT | 45.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| JD251219C00047500 | 2024-10-02 10:40AM EDT | 47.50 | 9.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| JD251219C00050000 | 2024-10-03 3:33PM EDT | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| JD251219C00055000 | 2024-10-03 2:46PM EDT | 55.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JD251219C00060000 | 2024-10-03 2:49PM EDT | 60.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219P00012500 | 2024-10-01 12:56PM EDT | 12.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| JD251219P00015000 | 2024-09-27 2:48PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD251219P00017500 | 2024-10-01 1:24PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,364 | 25.00% |
| JD251219P00020000 | 2024-10-01 1:58PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JD251219P00022500 | 2024-09-27 12:33PM EDT | 22.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 67 | 1,717 | 12.50% |
| JD251219P00025000 | 2024-10-03 2:45PM EDT | 25.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JD251219P00027500 | 2024-10-02 9:46AM EDT | 27.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JD251219P00030000 | 2024-10-02 9:30AM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| JD251219P00032500 | 2024-09-30 10:13AM EDT | 32.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JD251219P00035000 | 2024-10-03 12:14PM EDT | 35.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| JD251219P00037500 | 2024-10-03 3:14PM EDT | 37.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| JD251219P00040000 | 2024-10-03 2:18PM EDT | 40.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 141 | 376 | 3.13% |
| JD251219P00042500 | 2024-10-02 1:48PM EDT | 42.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JD251219P00045000 | 2024-10-03 9:42AM EDT | 45.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| JD251219P00047500 | 2024-09-30 12:14PM EDT | 47.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD251219P00050000 | 2024-05-24 10:09AM EDT | 50.00 | 20.20 | 19.50 | 23.05 | 0.00 | - | 1 | 146 | 92.85% |
| JD251219P00055000 | 2024-04-09 9:41AM EDT | 55.00 | 28.52 | 23.05 | 23.55 | 0.00 | - | 20 | 0 | 83.75% |
| JD251219P00060000 | 2024-04-09 9:44AM EDT | 60.00 | 33.50 | 27.35 | 28.15 | 0.00 | - | 12 | 0 | 86.88% |
© 2024 Yahoo. All rights reserved.