JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116C00012500 | 2024-10-03 11:51AM EDT | 12.50 | 32.18 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 0.00% |
| JD260116C00015000 | 2024-10-02 9:49AM EDT | 15.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,644 | 0.00% |
| JD260116C00017500 | 2024-10-03 3:44PM EDT | 17.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 0.00% |
| JD260116C00020000 | 2024-10-03 12:39PM EDT | 20.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 17 | 1,322 | 0.00% |
| JD260116C00022500 | 2024-10-03 3:44PM EDT | 22.50 | 24.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,338 | 0.00% |
| JD260116C00025000 | 2024-10-03 12:55PM EDT | 25.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 6 | 3,938 | 0.00% |
| JD260116C00027500 | 2024-10-02 12:54PM EDT | 27.50 | 19.26 | 0.00 | 0.00 | 0.00 | - | 60 | 1,259 | 0.00% |
| JD260116C00030000 | 2024-10-03 2:00PM EDT | 30.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 13 | 3,062 | 0.00% |
| JD260116C00032500 | 2024-10-03 3:01PM EDT | 32.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 24 | 836 | 0.00% |
| JD260116C00035000 | 2024-10-03 3:34PM EDT | 35.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 37 | 1,651 | 0.00% |
| JD260116C00037500 | 2024-10-03 3:01PM EDT | 37.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 210 | 2,396 | 0.00% |
| JD260116C00040000 | 2024-10-03 3:14PM EDT | 40.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 638 | 5,279 | 0.00% |
| JD260116C00042500 | 2024-10-03 11:36AM EDT | 42.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 858 | 0.00% |
| JD260116C00045000 | 2024-10-03 3:52PM EDT | 45.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 80 | 2,937 | 0.20% |
| JD260116C00047500 | 2024-10-03 3:55PM EDT | 47.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 14 | 2,401 | 1.56% |
| JD260116C00050000 | 2024-10-03 2:19PM EDT | 50.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 25 | 1,809 | 3.13% |
| JD260116C00055000 | 2024-10-03 2:17PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116P00012500 | 2024-10-03 3:14PM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 25.00% |
| JD260116P00015000 | 2024-10-01 3:38PM EDT | 15.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 3,732 | 25.00% |
| JD260116P00017500 | 2024-10-01 1:50PM EDT | 17.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 546 | 12.50% |
| JD260116P00020000 | 2024-10-03 10:09AM EDT | 20.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3,164 | 12.50% |
| JD260116P00022500 | 2024-10-03 10:09AM EDT | 22.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,819 | 12.50% |
| JD260116P00025000 | 2024-10-03 10:08AM EDT | 25.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 5,815 | 12.50% |
| JD260116P00027500 | 2024-10-02 3:45PM EDT | 27.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 12.50% |
| JD260116P00030000 | 2024-10-02 3:38PM EDT | 30.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2,081 | 6.25% |
| JD260116P00032500 | 2024-10-02 12:12PM EDT | 32.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1,696 | 6.25% |
| JD260116P00035000 | 2024-10-02 2:42PM EDT | 35.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 5 | 761 | 6.25% |
| JD260116P00037500 | 2024-09-27 3:29PM EDT | 37.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 223 | 422 | 3.13% |
| JD260116P00040000 | 2024-10-03 3:39PM EDT | 40.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,414 | 3.13% |
| JD260116P00042500 | 2024-10-03 3:54PM EDT | 42.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 1.56% |
| JD260116P00045000 | 2024-10-03 11:14AM EDT | 45.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 5 | 1,475 | 0.00% |
| JD260116P00047500 | 2024-10-02 9:44AM EDT | 47.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| JD260116P00050000 | 2024-09-30 3:53PM EDT | 50.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 443 | 444 | 0.00% |
| JD260116P00055000 | 2024-10-01 3:38PM EDT | 55.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 175 | 275 | 0.00% |
© 2024 Yahoo. All rights reserved.