JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00024000 | 2024-09-17 12:34PM EDT | 2024-09-20 | 3.05 | 2.89 | 3.20 | +0.73 | +31.47% | 176 | 3,432 | 103.13% |
| JD240927C00024000 | 2024-09-17 11:16AM EDT | 2024-09-27 | 3.17 | 2.96 | 3.05 | +0.32 | +11.23% | 201 | 208 | 50.78% |
| JD241004C00024000 | 2024-09-16 3:14PM EDT | 2024-10-04 | 2.43 | 2.61 | 3.15 | 0.00 | - | 4 | 62 | 52.15% |
| JD241011C00024000 | 2024-09-16 10:23AM EDT | 2024-10-11 | 2.62 | 2.83 | 4.00 | 0.00 | - | 20 | 21 | 58.98% |
| JD241018C00024000 | 2024-09-17 12:26PM EDT | 2024-10-18 | 3.40 | 3.20 | 3.30 | +0.72 | +26.87% | 36 | 3,477 | 46.48% |
| JD241025C00024000 | 2024-09-17 2:32PM EDT | 2024-10-25 | 3.43 | 3.00 | 3.40 | +0.21 | +6.52% | 100 | 22 | 46.19% |
| JD241115C00024000 | 2024-09-17 12:32PM EDT | 2024-11-15 | 3.75 | 3.65 | 3.75 | +0.22 | +6.23% | 400 | 292 | 47.95% |
| JD241220C00024000 | 2024-09-17 3:41PM EDT | 2024-12-20 | 4.14 | 4.10 | 4.20 | +0.49 | +13.42% | 6 | 0 | 48.10% |
| JD250321C00024000 | 2024-09-17 12:04PM EDT | 2025-03-21 | 5.20 | 3.80 | 5.10 | +0.30 | +6.12% | 1 | 63 | 47.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00024000 | 2024-09-17 11:14AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 40 | 14,681 | 73.44% |
| JD240927P00024000 | 2024-09-17 10:18AM EDT | 2024-09-27 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 33 | 451 | 48.44% |
| JD241004P00024000 | 2024-09-17 1:14PM EDT | 2024-10-04 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 61 | 102 | 42.77% |
| JD241011P00024000 | 2024-09-13 3:38PM EDT | 2024-10-11 | 0.25 | 0.11 | 0.17 | 0.00 | - | 19 | 44 | 39.84% |
| JD241018P00024000 | 2024-09-17 11:17AM EDT | 2024-10-18 | 0.23 | 0.21 | 0.24 | -0.06 | -20.69% | 41 | 7,670 | 39.26% |
| JD241025P00024000 | 2024-09-17 10:20AM EDT | 2024-10-25 | 0.23 | 0.27 | 0.30 | -0.16 | -41.03% | 2 | 17 | 38.38% |
| JD241115P00024000 | 2024-09-13 12:26PM EDT | 2024-11-15 | 0.75 | 0.57 | 0.60 | 0.00 | - | 3 | 2,123 | 40.97% |
| JD241220P00024000 | 2024-09-17 9:46AM EDT | 2024-12-20 | 0.83 | 0.87 | 0.91 | -0.21 | -20.19% | 2 | 3,433 | 39.84% |
| JD250321P00024000 | 2024-09-16 10:04AM EDT | 2025-03-21 | 1.67 | 1.48 | 1.56 | 0.00 | - | 12 | 1,086 | 38.60% |
© 2024 Yahoo. All rights reserved.