JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240531C00020000 | 2024-05-02 9:30AM EDT | 20.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240531C00021000 | 2024-04-22 3:23PM EDT | 21.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JD240531C00022000 | 2024-05-10 11:50AM EDT | 22.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD240531C00023000 | 2024-04-19 12:51PM EDT | 23.00 | 2.88 | 12.20 | 12.40 | 0.00 | - | 80 | 0 | 370.90% |
| JD240531C00024000 | 2024-05-09 12:44PM EDT | 24.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| JD240531C00025000 | 2024-05-22 2:35PM EDT | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| JD240531C00026000 | 2024-05-20 2:34PM EDT | 26.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240531C00027000 | 2024-05-21 12:56PM EDT | 27.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240531C00028000 | 2024-05-22 12:27PM EDT | 28.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240531C00028500 | 2024-05-21 9:57AM EDT | 28.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240531C00029000 | 2024-05-22 10:48AM EDT | 29.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240531C00029500 | 2024-05-20 2:34PM EDT | 29.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240531C00030000 | 2024-05-22 2:47PM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JD240531C00030500 | 2024-05-20 12:59PM EDT | 30.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240531C00031000 | 2024-05-22 12:34PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240531C00031500 | 2024-05-22 10:38AM EDT | 31.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240531C00032000 | 2024-05-22 3:55PM EDT | 32.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JD240531C00032500 | 2024-05-22 3:52PM EDT | 32.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| JD240531C00033000 | 2024-05-22 3:55PM EDT | 33.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 1.56% |
| JD240531C00033500 | 2024-05-22 3:59PM EDT | 33.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| JD240531C00034000 | 2024-05-22 3:55PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 6.25% |
| JD240531C00034500 | 2024-05-22 3:18PM EDT | 34.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| JD240531C00035000 | 2024-05-22 3:58PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,585 | 0 | 12.50% |
| JD240531C00035500 | 2024-05-22 2:50PM EDT | 35.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JD240531C00036000 | 2024-05-22 3:48PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| JD240531C00036500 | 2024-05-22 1:19PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JD240531C00037000 | 2024-05-22 3:37PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| JD240531C00037500 | 2024-05-22 1:48PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JD240531C00038000 | 2024-05-22 2:23PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 25.00% |
| JD240531C00039000 | 2024-05-22 1:22PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| JD240531C00040000 | 2024-05-22 10:20AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| JD240531C00041000 | 2024-05-21 12:46PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| JD240531C00042000 | 2024-05-17 1:27PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JD240531C00043000 | 2024-05-10 10:30AM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD240531C00044000 | 2024-05-17 3:07PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| JD240531C00045000 | 2024-05-15 10:28AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240531P00018000 | 2024-04-19 2:56PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JD240531P00019000 | 2024-04-12 2:45PM EDT | 19.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 1 | 1 | 174.22% |
| JD240531P00020000 | 2024-05-07 9:35AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240531P00021000 | 2024-05-20 2:11PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| JD240531P00022000 | 2024-05-17 1:57PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 50.00% |
| JD240531P00023000 | 2024-05-07 9:35AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240531P00024000 | 2024-05-21 11:24AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JD240531P00025000 | 2024-05-21 9:39AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240531P00026000 | 2024-05-22 9:39AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240531P00027000 | 2024-05-21 2:14PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| JD240531P00027500 | 2024-05-17 9:30AM EDT | 27.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JD240531P00028000 | 2024-05-21 11:39AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240531P00028500 | 2024-05-17 2:54PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| JD240531P00029000 | 2024-05-22 11:56AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JD240531P00030000 | 2024-05-22 3:46PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| JD240531P00030500 | 2024-05-21 9:46AM EDT | 30.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD240531P00031000 | 2024-05-22 3:55PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JD240531P00031500 | 2024-05-22 3:47PM EDT | 31.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JD240531P00032000 | 2024-05-22 3:59PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 3.13% |
| JD240531P00032500 | 2024-05-22 3:05PM EDT | 32.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| JD240531P00033000 | 2024-05-22 3:57PM EDT | 33.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| JD240531P00033500 | 2024-05-22 3:59PM EDT | 33.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JD240531P00034000 | 2024-05-22 11:41AM EDT | 34.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD240531P00034500 | 2024-05-22 10:18AM EDT | 34.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD240531P00035000 | 2024-05-22 3:24PM EDT | 35.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| JD240531P00035500 | 2024-05-21 3:19PM EDT | 35.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240531P00036000 | 2024-05-17 2:14PM EDT | 36.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JD240531P00036500 | 2024-05-22 1:46PM EDT | 36.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD240531P00037000 | 2024-05-09 12:13PM EDT | 37.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240531P00038000 | 2024-05-21 9:46AM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240531P00039000 | 2024-05-17 9:36AM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.