JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD261218C00013000 | 2024-10-10 9:44AM EDT | 13.00 | 29.50 | 30.10 | 34.80 | 0.00 | - | 3 | 52 | 89.55% |
| JD261218C00015000 | 2024-10-07 9:30AM EDT | 15.00 | 32.85 | 28.00 | 32.80 | 0.00 | - | 44 | 159 | 79.91% |
| JD261218C00018000 | 2024-09-26 10:59AM EDT | 18.00 | 20.70 | 25.50 | 29.75 | 0.00 | - | 1 | 1 | 67.68% |
| JD261218C00020000 | 2024-10-09 9:37AM EDT | 20.00 | 24.00 | 24.45 | 26.85 | 0.00 | - | 1 | 2,304 | 52.22% |
| JD261218C00023000 | 2024-09-30 1:17PM EDT | 23.00 | 20.52 | 22.95 | 25.20 | 0.00 | - | 1 | 42 | 56.34% |
| JD261218C00025000 | 2024-10-09 12:29PM EDT | 25.00 | 22.16 | 22.15 | 23.00 | 0.00 | - | 2 | 984 | 49.57% |
| JD261218C00027000 | 2024-10-04 10:38AM EDT | 27.00 | 23.72 | 20.95 | 21.90 | 0.00 | - | 4 | 95 | 50.92% |
| JD261218C00030000 | 2024-10-07 12:04PM EDT | 30.00 | 21.40 | 18.55 | 20.10 | 0.00 | - | 12 | 541 | 50.82% |
| JD261218C00032000 | 2024-10-03 11:13AM EDT | 32.00 | 18.20 | 16.85 | 19.00 | 0.00 | - | 3 | 5 | 50.82% |
| JD261218C00035000 | 2024-10-10 1:10PM EDT | 35.00 | 16.00 | 15.85 | 17.25 | 0.00 | - | 1 | 130 | 49.75% |
| JD261218C00037000 | 2024-10-10 11:14AM EDT | 37.00 | 15.00 | 14.40 | 16.50 | 0.00 | - | 6 | 26 | 50.69% |
| JD261218C00040000 | 2024-10-11 10:11AM EDT | 40.00 | 12.99 | 14.15 | 14.85 | 0.00 | - | 1 | 1,369 | 49.22% |
| JD261218C00042000 | 2024-10-11 11:24AM EDT | 42.00 | 12.95 | 12.45 | 14.10 | 0.00 | - | 3 | 64 | 49.51% |
| JD261218C00045000 | 2024-10-10 10:08AM EDT | 45.00 | 11.44 | 11.10 | 13.05 | 0.00 | - | 1 | 19 | 49.84% |
| JD261218C00050000 | 2024-10-14 9:48AM EDT | 50.00 | 11.13 | 10.40 | 11.10 | +1.43 | +14.74% | 1 | 230 | 48.72% |
| JD261218C00055000 | 2024-10-08 1:49PM EDT | 55.00 | 9.00 | 8.85 | 9.60 | 0.00 | - | 6 | 21 | 48.44% |
| JD261218C00060000 | 2024-10-02 10:24AM EDT | 60.00 | 8.50 | 7.35 | 8.40 | 0.00 | - | - | 1 | 48.52% |
| JD261218C00065000 | 2024-10-08 9:39AM EDT | 65.00 | 6.90 | 5.60 | 7.80 | 0.00 | - | 7 | 57 | 50.21% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD261218P00013000 | 2024-09-24 2:54PM EDT | 13.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 2 | 43 | 54.30% |
| JD261218P00015000 | 2024-10-03 12:16PM EDT | 15.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 5 | 186 | 57.54% |
| JD261218P00018000 | 2024-10-10 1:32PM EDT | 18.00 | 0.95 | 0.78 | 0.98 | 0.00 | - | 7 | 183 | 49.39% |
| JD261218P00020000 | 2024-10-09 9:34AM EDT | 20.00 | 1.45 | 1.06 | 1.31 | 0.00 | - | 1 | 123 | 48.49% |
| JD261218P00023000 | 2024-10-11 9:30AM EDT | 23.00 | 1.92 | 1.60 | 1.89 | 0.00 | - | 15 | 460 | 47.02% |
| JD261218P00025000 | 2024-10-11 11:25AM EDT | 25.00 | 2.38 | 2.00 | 2.36 | 0.00 | - | 37 | 334 | 46.23% |
| JD261218P00027000 | 2024-10-11 3:34PM EDT | 27.00 | 2.89 | 2.52 | 2.98 | 0.00 | - | 1 | 322 | 46.11% |
| JD261218P00030000 | 2024-10-11 12:02PM EDT | 30.00 | 3.80 | 3.30 | 3.85 | 0.00 | - | 3 | 863 | 44.73% |
| JD261218P00032000 | 2024-10-10 11:58AM EDT | 32.00 | 4.60 | 4.10 | 4.65 | 0.00 | - | 22 | 78 | 44.68% |
| JD261218P00035000 | 2024-10-10 10:06AM EDT | 35.00 | 6.06 | 5.15 | 5.95 | 0.00 | - | 3 | 40 | 44.43% |
| JD261218P00040000 | 2024-10-08 11:05AM EDT | 40.00 | 8.25 | 6.95 | 8.10 | 0.00 | - | 1 | 12 | 42.58% |
| JD261218P00042000 | 2024-10-04 9:38AM EDT | 42.00 | 7.76 | 8.55 | 9.50 | 0.00 | - | 10 | 10 | 43.71% |
| JD261218P00045000 | 2024-10-07 1:21PM EDT | 45.00 | 10.55 | 10.05 | 10.80 | 0.00 | - | 3 | 5 | 41.69% |
| JD261218P00050000 | 2024-10-11 9:45AM EDT | 50.00 | 14.25 | 12.85 | 15.00 | 0.00 | - | - | 170 | 45.30% |
| JD261218P00065000 | 2024-10-04 3:52PM EDT | 65.00 | 23.35 | 23.20 | 25.50 | 0.00 | - | 2 | 2 | 42.21% |
© 2024 Yahoo. All rights reserved.