JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00012500 | 2024-05-16 10:52AM EDT | 12.50 | 21.65 | 16.25 | 16.60 | 0.00 | - | 1 | 2 | 143.95% |
| JD240920C00014000 | 2024-05-17 3:25PM EDT | 14.00 | 21.60 | 14.90 | 15.10 | 0.00 | - | 5 | 8 | 130.76% |
| JD240920C00015000 | 2024-06-12 1:03PM EDT | 15.00 | 15.02 | 13.25 | 13.40 | 0.00 | - | 2 | 40 | 82.42% |
| JD240920C00016000 | 2024-05-17 10:06AM EDT | 16.00 | 19.40 | 13.00 | 13.15 | 0.00 | - | 7 | 15 | 113.57% |
| JD240920C00017500 | 2024-04-26 10:36AM EDT | 17.50 | 13.15 | 13.05 | 13.25 | 0.00 | - | 12 | 57 | 150.59% |
| JD240920C00019000 | 2024-05-23 2:52PM EDT | 19.00 | 12.75 | 9.40 | 11.50 | 0.00 | - | 6 | 276 | 98.97% |
| JD240920C00020000 | 2024-06-21 11:32AM EDT | 20.00 | 8.39 | 8.40 | 8.55 | -0.91 | -9.78% | 43 | 764 | 57.08% |
| JD240920C00021000 | 2024-06-21 10:55AM EDT | 21.00 | 7.50 | 7.50 | 7.60 | -1.45 | -16.20% | 104 | 1,047 | 53.71% |
| JD240920C00022500 | 2024-06-21 2:13PM EDT | 22.50 | 6.13 | 6.15 | 6.30 | -0.56 | -8.37% | 363 | 2,523 | 52.10% |
| JD240920C00024000 | 2024-06-21 2:04PM EDT | 24.00 | 4.93 | 4.95 | 5.05 | -0.55 | -10.04% | 309 | 2,486 | 48.24% |
| JD240920C00025000 | 2024-06-21 3:52PM EDT | 25.00 | 4.20 | 4.20 | 4.30 | -0.55 | -11.58% | 285 | 11,254 | 46.61% |
| JD240920C00026000 | 2024-06-21 3:50PM EDT | 26.00 | 3.52 | 3.50 | 3.60 | -0.49 | -12.22% | 55 | 766 | 45.02% |
| JD240920C00027500 | 2024-06-21 3:33PM EDT | 27.50 | 2.64 | 2.47 | 2.90 | -0.46 | -14.84% | 121 | 8,677 | 47.12% |
| JD240920C00029000 | 2024-06-21 2:42PM EDT | 29.00 | 1.93 | 1.96 | 2.01 | -0.39 | -16.81% | 59 | 1,361 | 43.12% |
| JD240920C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 1.63 | 1.51 | 1.62 | -0.27 | -14.21% | 254 | 4,836 | 42.73% |
| JD240920C00031000 | 2024-06-21 3:13PM EDT | 31.00 | 1.24 | 1.06 | 1.30 | -0.32 | -20.51% | 73 | 3,307 | 42.58% |
| JD240920C00032500 | 2024-06-21 3:17PM EDT | 32.50 | 0.88 | 0.88 | 0.93 | -0.22 | -20.00% | 57 | 8,020 | 42.60% |
| JD240920C00035000 | 2024-06-21 3:59PM EDT | 35.00 | 0.52 | 0.48 | 0.52 | -0.12 | -18.75% | 242 | 8,083 | 42.82% |
| JD240920C00036000 | 2024-06-20 2:04PM EDT | 36.00 | 0.52 | 0.38 | 0.42 | 0.00 | - | 6 | 365 | 43.26% |
| JD240920C00037500 | 2024-06-21 3:23PM EDT | 37.50 | 0.28 | 0.26 | 0.48 | -0.09 | -24.32% | 5 | 7,653 | 49.81% |
| JD240920C00039000 | 2024-06-21 12:49PM EDT | 39.00 | 0.24 | 0.18 | 0.23 | -0.06 | -20.00% | 2 | 759 | 44.92% |
| JD240920C00040000 | 2024-06-21 3:49PM EDT | 40.00 | 0.18 | 0.14 | 0.19 | -0.06 | -25.00% | 14 | 7,076 | 45.41% |
| JD240920C00041000 | 2024-06-20 10:06AM EDT | 41.00 | 0.18 | 0.11 | 0.16 | 0.00 | - | 10 | 224 | 46.09% |
| JD240920C00042500 | 2024-06-18 9:45AM EDT | 42.50 | 0.22 | 0.05 | 0.24 | 0.00 | - | 1,600 | 7,711 | 53.81% |
| JD240920C00044000 | 2024-06-18 1:50PM EDT | 44.00 | 0.17 | 0.04 | 0.21 | 0.00 | - | 1 | 44 | 50.20% |
| JD240920C00045000 | 2024-06-21 2:20PM EDT | 45.00 | 0.08 | 0.05 | 0.19 | -0.05 | -38.46% | 3 | 8,649 | 51.76% |
| JD240920C00046000 | 2024-06-04 12:36PM EDT | 46.00 | 0.08 | 0.03 | 0.18 | -0.17 | -68.00% | 1 | 773 | 52.54% |
| JD240920C00047500 | 2024-06-17 10:24AM EDT | 47.50 | 0.13 | 0.03 | 0.16 | 0.00 | - | 1 | 7,593 | 54.30% |
| JD240920C00049000 | 2024-05-30 1:07PM EDT | 49.00 | 0.19 | 0.02 | 0.15 | 0.00 | - | 5 | 961 | 55.86% |
| JD240920C00050000 | 2024-06-20 11:27AM EDT | 50.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 100 | 500 | 55.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00012500 | 2024-06-03 9:49AM EDT | 12.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 540 | 79.69% |
| JD240920P00015000 | 2024-05-06 12:10PM EDT | 15.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 459 | 67.38% |
| JD240920P00016000 | 2024-05-29 9:30AM EDT | 16.00 | 0.07 | 0.02 | 0.12 | -0.07 | -50.00% | 1 | 484 | 59.77% |
| JD240920P00017500 | 2024-06-18 1:47PM EDT | 17.50 | 0.06 | 0.02 | 0.14 | 0.00 | - | 10 | 4,176 | 52.73% |
| JD240920P00019000 | 2024-06-06 11:28AM EDT | 19.00 | 0.11 | 0.04 | 0.19 | 0.00 | - | 1 | 446 | 53.52% |
| JD240920P00020000 | 2024-06-20 9:40AM EDT | 20.00 | 0.10 | 0.08 | 0.23 | 0.00 | - | 20 | 4,238 | 50.00% |
| JD240920P00021000 | 2024-06-21 12:56PM EDT | 21.00 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 2 | 4,010 | 41.60% |
| JD240920P00022500 | 2024-06-21 3:38PM EDT | 22.50 | 0.31 | 0.29 | 0.32 | +0.02 | +6.90% | 10 | 9,288 | 39.65% |
| JD240920P00024000 | 2024-06-21 3:20PM EDT | 24.00 | 0.58 | 0.54 | 0.58 | +0.08 | +16.00% | 19 | 17,171 | 38.77% |
| JD240920P00025000 | 2024-06-21 3:13PM EDT | 25.00 | 0.84 | 0.78 | 0.82 | +0.10 | +13.51% | 496 | 9,462 | 38.14% |
| JD240920P00026000 | 2024-06-21 11:00AM EDT | 26.00 | 1.15 | 1.10 | 1.14 | +0.12 | +11.65% | 2 | 1,844 | 37.74% |
| JD240920P00027500 | 2024-06-21 3:49PM EDT | 27.50 | 1.77 | 1.59 | 1.82 | +0.20 | +12.74% | 68 | 11,032 | 38.33% |
| JD240920P00029000 | 2024-06-21 3:20PM EDT | 29.00 | 2.60 | 2.48 | 2.73 | +0.25 | +10.64% | 5 | 2,101 | 39.89% |
| JD240920P00030000 | 2024-06-21 11:37AM EDT | 30.00 | 3.20 | 3.10 | 3.20 | +0.27 | +9.22% | 4 | 2,566 | 36.84% |
| JD240920P00031000 | 2024-06-21 1:27PM EDT | 31.00 | 3.83 | 3.75 | 3.85 | +0.43 | +12.65% | 5 | 419 | 35.74% |
| JD240920P00032500 | 2024-06-20 2:53PM EDT | 32.50 | 5.01 | 4.90 | 5.25 | +0.42 | +9.15% | 1 | 3,017 | 40.92% |
| JD240920P00035000 | 2024-06-21 2:17PM EDT | 35.00 | 7.17 | 7.05 | 7.15 | +0.83 | +13.09% | 655 | 10,915 | 34.38% |
| JD240920P00036000 | 2024-06-14 2:42PM EDT | 36.00 | 7.54 | 7.95 | 8.10 | 0.00 | - | 1 | 110 | 35.45% |
| JD240920P00037500 | 2024-06-04 12:09PM EDT | 37.50 | 8.10 | 9.40 | 9.60 | 0.00 | - | 10 | 519 | 39.65% |
| JD240920P00039000 | 2024-05-22 10:06AM EDT | 39.00 | 6.95 | 10.85 | 11.00 | 0.00 | - | 2 | 13 | 37.79% |
| JD240920P00040000 | 2024-06-21 9:44AM EDT | 40.00 | 11.77 | 11.85 | 12.30 | +0.41 | +3.61% | 10 | 436 | 54.30% |
| JD240920P00041000 | 2024-05-17 10:06AM EDT | 41.00 | 7.35 | 12.20 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| JD240920P00042500 | 2024-06-14 9:34AM EDT | 42.50 | 13.60 | 14.35 | 14.65 | 0.00 | - | 30 | 30 | 54.30% |
| JD240920P00045000 | 2024-04-23 3:49PM EDT | 45.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD240920P00047500 | 2024-04-05 2:35PM EDT | 47.50 | 21.35 | 14.65 | 15.00 | 0.00 | - | 90 | 0 | 0.00% |
| JD240920P00049000 | 2024-05-15 9:33AM EDT | 49.00 | 15.61 | 19.20 | 21.35 | 0.00 | - | - | 0 | 76.86% |
| JD240920P00050000 | 2024-05-22 10:44AM EDT | 50.00 | 17.10 | 20.45 | 23.95 | 0.00 | - | - | 0 | 72.07% |
© 2024 Yahoo. All rights reserved.