JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260618C00015000 | 2024-10-04 3:56PM EDT | 15.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD260618C00018000 | 2024-09-26 9:58AM EDT | 18.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD260618C00020000 | 2024-10-08 12:44PM EDT | 20.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260618C00023000 | 2024-10-02 2:30PM EDT | 23.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD260618C00025000 | 2024-10-07 9:30AM EDT | 25.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD260618C00028000 | 2024-10-08 3:49PM EDT | 28.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JD260618C00030000 | 2024-10-08 9:43AM EDT | 30.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260618C00032000 | 2024-10-02 11:47AM EDT | 32.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260618C00035000 | 2024-10-08 10:11AM EDT | 35.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD260618C00037000 | 2024-10-08 2:48PM EDT | 37.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD260618C00040000 | 2024-10-08 1:57PM EDT | 40.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| JD260618C00042000 | 2024-10-04 1:55PM EDT | 42.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD260618C00045000 | 2024-10-08 3:26PM EDT | 45.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| JD260618C00047000 | 2024-10-08 10:16AM EDT | 47.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JD260618C00050000 | 2024-10-07 9:30AM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JD260618C00055000 | 2024-10-04 1:25PM EDT | 55.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JD260618C00060000 | 2024-10-08 9:47AM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260618P00013000 | 2024-09-19 2:22PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JD260618P00015000 | 2024-09-24 10:44AM EDT | 15.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD260618P00018000 | 2024-10-04 9:30AM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD260618P00020000 | 2024-10-07 11:25AM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD260618P00023000 | 2024-09-24 3:12PM EDT | 23.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JD260618P00025000 | 2024-10-07 2:00PM EDT | 25.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| JD260618P00028000 | 2024-10-07 11:06AM EDT | 28.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JD260618P00030000 | 2024-10-08 10:01AM EDT | 30.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JD260618P00032000 | 2024-10-04 1:17PM EDT | 32.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JD260618P00035000 | 2024-06-26 9:56AM EDT | 35.00 | 10.48 | 10.90 | 11.30 | 0.00 | - | - | 5 | 76.90% |
| JD260618P00037000 | 2024-10-08 2:56PM EDT | 37.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JD260618P00040000 | 2024-10-08 3:24PM EDT | 40.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 1.56% |
| JD260618P00042000 | 2024-10-02 9:30AM EDT | 42.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| JD260618P00045000 | 2024-10-02 12:11PM EDT | 45.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD260618P00055000 | 2024-10-04 11:08AM EDT | 55.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD260618P00065000 | 2024-10-04 11:08AM EDT | 65.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.