JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719C00018000 | 2024-05-08 9:39AM EDT | 18.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JD240719C00020000 | 2024-04-26 9:30AM EDT | 20.00 | 10.24 | 10.35 | 10.55 | 0.00 | - | 25 | 13 | 99.80% |
| JD240719C00021000 | 2024-06-03 1:45PM EDT | 21.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 150 | 260 | 0.00% |
| JD240719C00023000 | 2024-06-03 2:57PM EDT | 23.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 65 | 193 | 0.00% |
| JD240719C00024000 | 2024-06-03 1:56PM EDT | 24.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 60 | 105 | 0.00% |
| JD240719C00025000 | 2024-06-03 10:06AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 60 | 304 | 0.00% |
| JD240719C00026000 | 2024-05-24 3:34PM EDT | 26.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| JD240719C00027000 | 2024-05-31 1:52PM EDT | 27.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 248 | 0.00% |
| JD240719C00028000 | 2024-06-03 3:49PM EDT | 28.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 18 | 119 | 0.00% |
| JD240719C00029000 | 2024-06-03 2:46PM EDT | 29.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 47 | 1,272 | 0.00% |
| JD240719C00030000 | 2024-06-03 3:56PM EDT | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 625 | 7,849 | 0.39% |
| JD240719C00031000 | 2024-06-03 3:39PM EDT | 31.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 139 | 4,156 | 3.13% |
| JD240719C00032000 | 2024-06-03 3:00PM EDT | 32.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 179 | 2,730 | 6.25% |
| JD240719C00033000 | 2024-06-03 3:59PM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 130 | 2,592 | 6.25% |
| JD240719C00034000 | 2024-06-03 2:52PM EDT | 34.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 3,220 | 12.50% |
| JD240719C00035000 | 2024-06-03 2:14PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,114 | 6,420 | 12.50% |
| JD240719C00036000 | 2024-06-03 2:27PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 59 | 2,981 | 12.50% |
| JD240719C00037000 | 2024-06-03 3:59PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 921 | 12.50% |
| JD240719C00038000 | 2024-06-03 12:45PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 566 | 12.50% |
| JD240719C00039000 | 2024-06-03 1:33PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 107 | 653 | 12.50% |
| JD240719C00040000 | 2024-06-03 3:50PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 53 | 4,458 | 25.00% |
| JD240719C00041000 | 2024-05-31 12:44PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| JD240719C00042000 | 2024-05-24 10:43AM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 365 | 25.00% |
| JD240719C00043000 | 2024-05-29 3:52PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 932 | 25.00% |
| JD240719C00044000 | 2024-05-29 10:56AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 25.00% |
| JD240719C00045000 | 2024-05-24 10:00AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| JD240719C00046000 | 2024-05-31 11:56AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| JD240719C00047000 | 2024-05-24 10:43AM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| JD240719C00048000 | 2024-05-20 9:30AM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| JD240719C00049000 | 2024-05-29 9:41AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719P00017000 | 2024-05-09 1:34PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 50.00% |
| JD240719P00019000 | 2024-05-15 12:05PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| JD240719P00020000 | 2024-05-23 11:35AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| JD240719P00021000 | 2024-05-15 2:15PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 23 | 25.00% |
| JD240719P00022000 | 2024-05-15 2:16PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 7 | 25.00% |
| JD240719P00023000 | 2024-06-03 2:48PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| JD240719P00024000 | 2024-06-03 9:44AM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 12.50% |
| JD240719P00025000 | 2024-06-03 9:55AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 12.50% |
| JD240719P00026000 | 2024-06-03 10:27AM EDT | 26.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 242 | 2,002 | 12.50% |
| JD240719P00027000 | 2024-06-03 3:33PM EDT | 27.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 744 | 6.25% |
| JD240719P00028000 | 2024-06-03 3:21PM EDT | 28.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 38 | 1,167 | 6.25% |
| JD240719P00029000 | 2024-06-03 2:43PM EDT | 29.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 70 | 2,407 | 3.13% |
| JD240719P00030000 | 2024-06-03 2:54PM EDT | 30.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 31 | 1,044 | 0.00% |
| JD240719P00031000 | 2024-06-03 11:06AM EDT | 31.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 23 | 1,033 | 0.00% |
| JD240719P00032000 | 2024-06-03 11:49AM EDT | 32.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 4,472 | 0.00% |
| JD240719P00033000 | 2024-06-03 3:51PM EDT | 33.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 2,118 | 0.00% |
| JD240719P00034000 | 2024-05-31 3:45PM EDT | 34.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 60 | 878 | 0.00% |
| JD240719P00035000 | 2024-06-03 10:55AM EDT | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2,728 | 0.00% |
| JD240719P00036000 | 2024-05-23 1:21PM EDT | 36.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,019 | 0.00% |
| JD240719P00037000 | 2024-05-17 3:50PM EDT | 37.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 0.00% |
| JD240719P00038000 | 2024-05-31 1:01PM EDT | 38.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 100 | 500 | 0.00% |
| JD240719P00039000 | 2024-05-22 3:58PM EDT | 39.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 19 | 190 | 0.00% |
| JD240719P00040000 | 2024-06-03 11:58AM EDT | 40.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 371 | 0.00% |
| JD240719P00041000 | 2024-05-07 12:05PM EDT | 41.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| JD240719P00042000 | 2024-05-09 9:54AM EDT | 42.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240719P00049000 | 2024-05-13 12:39PM EDT | 49.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.