JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115C00020000 | 2024-06-05 3:45PM EDT | 20.00 | 11.35 | 8.80 | 8.90 | 0.00 | - | 2 | 0 | 56.06% |
| JD241115C00022000 | 2024-06-21 12:12PM EDT | 22.00 | 7.22 | 7.10 | 7.20 | -0.44 | -5.74% | 221 | 86 | 51.47% |
| JD241115C00023000 | 2024-06-21 12:10PM EDT | 23.00 | 6.45 | 6.30 | 7.55 | -0.44 | -6.39% | 81 | 82 | 60.25% |
| JD241115C00024000 | 2024-06-21 10:26AM EDT | 24.00 | 5.66 | 5.20 | 5.70 | -2.44 | -30.12% | 46 | 62 | 49.68% |
| JD241115C00025000 | 2024-06-21 10:36AM EDT | 25.00 | 4.95 | 4.90 | 5.00 | -0.44 | -8.16% | 90 | 325 | 48.22% |
| JD241115C00026000 | 2024-06-20 10:24AM EDT | 26.00 | 4.79 | 3.90 | 4.40 | 0.00 | - | 202 | 239 | 47.71% |
| JD241115C00027000 | 2024-06-21 12:11PM EDT | 27.00 | 3.84 | 3.70 | 3.80 | -0.41 | -9.65% | 16 | 45 | 46.48% |
| JD241115C00028000 | 2024-06-21 3:44PM EDT | 28.00 | 3.26 | 3.20 | 3.30 | -0.44 | -11.89% | 1 | 131 | 46.07% |
| JD241115C00029000 | 2024-06-21 3:35PM EDT | 29.00 | 2.75 | 2.67 | 2.84 | -0.40 | -12.70% | 15 | 334 | 45.56% |
| JD241115C00030000 | 2024-06-21 3:44PM EDT | 30.00 | 2.38 | 2.37 | 2.43 | -0.32 | -11.85% | 394 | 250 | 45.09% |
| JD241115C00031000 | 2024-06-17 11:57AM EDT | 31.00 | 2.00 | 2.02 | 2.08 | -0.57 | -22.18% | 1 | 1,112 | 44.85% |
| JD241115C00032000 | 2024-06-21 3:44PM EDT | 32.00 | 1.72 | 1.71 | 1.77 | -0.30 | -14.85% | 1 | 290 | 44.61% |
| JD241115C00033000 | 2024-06-21 2:18PM EDT | 33.00 | 1.45 | 1.25 | 1.51 | -0.28 | -16.18% | 7 | 50 | 44.53% |
| JD241115C00034000 | 2024-06-21 3:44PM EDT | 34.00 | 1.23 | 1.23 | 1.28 | -0.52 | -29.71% | 1 | 70 | 44.43% |
| JD241115C00035000 | 2024-06-20 2:54PM EDT | 35.00 | 1.27 | 1.04 | 1.08 | 0.00 | - | 1 | 163 | 44.29% |
| JD241115C00036000 | 2024-06-17 11:02AM EDT | 36.00 | 1.26 | 0.78 | 0.93 | 0.00 | - | 12 | 2,028 | 44.58% |
| JD241115C00037000 | 2024-06-12 11:53AM EDT | 37.00 | 1.37 | 0.73 | 0.79 | 0.00 | - | 1 | 295 | 44.63% |
| JD241115C00038000 | 2024-06-21 2:11PM EDT | 38.00 | 0.63 | 0.58 | 0.84 | -0.25 | -28.41% | 800 | 184 | 48.19% |
| JD241115C00039000 | 2024-06-13 9:33AM EDT | 39.00 | 1.08 | 0.53 | 0.58 | 0.00 | - | 8 | 68 | 45.02% |
| JD241115C00040000 | 2024-06-12 9:53AM EDT | 40.00 | 0.88 | 0.45 | 0.49 | 0.00 | - | 5 | 465 | 45.02% |
| JD241115C00041000 | 2024-06-03 2:51PM EDT | 41.00 | 0.98 | 0.38 | 0.42 | 0.00 | - | 50 | 60 | 45.22% |
| JD241115C00042000 | 2024-06-11 3:32PM EDT | 42.00 | 0.68 | 0.33 | 0.36 | 0.00 | - | 4 | 325 | 45.41% |
| JD241115C00044000 | 2024-05-21 11:03AM EDT | 44.00 | 1.74 | 0.29 | 0.35 | 0.00 | - | - | 2 | 48.78% |
| JD241115C00045000 | 2024-06-11 2:29PM EDT | 45.00 | 0.47 | 0.20 | 0.24 | 0.00 | - | 2 | 19 | 46.48% |
| JD241115C00049000 | 2024-05-23 2:55PM EDT | 49.00 | 0.60 | 0.09 | 0.22 | 0.00 | - | 2 | 4 | 51.76% |
| JD241115C00050000 | 2024-06-04 3:35PM EDT | 50.00 | 0.33 | 0.05 | 0.32 | 0.00 | - | 1 | 23 | 51.47% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115P00017000 | 2024-06-14 3:24PM EDT | 17.00 | 0.16 | 0.05 | 0.28 | 0.00 | - | 6 | 10 | 50.10% |
| JD241115P00019000 | 2024-06-11 9:30AM EDT | 19.00 | 0.27 | 0.19 | 0.24 | 0.00 | - | 2 | 5 | 44.43% |
| JD241115P00020000 | 2024-06-20 1:52PM EDT | 20.00 | 0.28 | 0.28 | 0.31 | 0.00 | - | 2 | 38 | 42.48% |
| JD241115P00021000 | 2024-06-18 12:30PM EDT | 21.00 | 0.34 | 0.39 | 0.42 | 0.00 | - | 3 | 49 | 41.31% |
| JD241115P00022000 | 2024-06-14 3:24PM EDT | 22.00 | 0.60 | 0.53 | 0.58 | 0.00 | - | 6 | 62 | 40.63% |
| JD241115P00023000 | 2024-05-24 1:55PM EDT | 23.00 | 0.81 | 0.74 | 0.88 | 0.00 | - | 1 | 5 | 42.09% |
| JD241115P00024000 | 2024-06-20 10:29AM EDT | 24.00 | 1.01 | 0.93 | 1.12 | 0.00 | - | 2 | 4 | 41.09% |
| JD241115P00025000 | 2024-06-14 10:07AM EDT | 25.00 | 1.29 | 1.29 | 1.48 | 0.00 | - | 2 | 42 | 41.33% |
| JD241115P00026000 | 2024-06-21 9:30AM EDT | 26.00 | 1.66 | 1.65 | 1.71 | +0.08 | +5.06% | 2 | 1,099 | 38.62% |
| JD241115P00027000 | 2024-06-18 12:08PM EDT | 27.00 | 1.84 | 2.07 | 2.14 | 0.00 | - | 5 | 103 | 38.28% |
| JD241115P00028000 | 2024-06-18 12:08PM EDT | 28.00 | 2.26 | 2.54 | 2.81 | 0.00 | - | 8 | 336 | 40.53% |
| JD241115P00029000 | 2024-06-20 10:24AM EDT | 29.00 | 2.95 | 3.05 | 3.15 | 0.00 | - | 1 | 769 | 37.26% |
| JD241115P00030000 | 2024-06-21 11:26AM EDT | 30.00 | 3.80 | 3.65 | 3.75 | +0.50 | +15.15% | 1 | 65 | 36.87% |
| JD241115P00031000 | 2024-06-18 12:08PM EDT | 31.00 | 3.85 | 4.30 | 4.40 | 0.00 | - | 78 | 182 | 36.43% |
| JD241115P00032000 | 2024-06-18 12:08PM EDT | 32.00 | 4.50 | 5.00 | 5.10 | 0.00 | - | 24 | 40 | 35.96% |
| JD241115P00033000 | 2024-06-17 3:34PM EDT | 33.00 | 5.20 | 5.70 | 5.85 | 0.00 | - | 90 | 71 | 35.55% |
| JD241115P00034000 | 2024-06-18 3:41PM EDT | 34.00 | 5.93 | 6.50 | 6.75 | 0.00 | - | 20 | 175 | 37.11% |
| JD241115P00035000 | 2024-06-17 3:35PM EDT | 35.00 | 6.67 | 7.30 | 7.45 | 0.00 | - | 10 | 89 | 34.28% |
| JD241115P00036000 | 2024-05-17 1:13PM EDT | 36.00 | 4.72 | 7.80 | 7.95 | 0.00 | - | 430 | 230 | 21.09% |
| JD241115P00037000 | 2024-06-12 9:59AM EDT | 37.00 | 8.32 | 9.05 | 9.35 | 0.00 | - | 40 | 82 | 37.21% |
| JD241115P00038000 | 2024-06-06 12:28PM EDT | 38.00 | 8.78 | 10.00 | 10.15 | 0.00 | - | 48 | 899 | 33.89% |
| JD241115P00039000 | 2024-05-20 9:33AM EDT | 39.00 | 6.45 | 10.10 | 10.45 | 0.00 | - | 3 | 31 | 0.00% |
| JD241115P00040000 | 2024-06-18 3:51PM EDT | 40.00 | 11.20 | 11.90 | 12.05 | 0.00 | - | 80 | 74 | 33.99% |
| JD241115P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 8.45 | 12.90 | 13.10 | 0.00 | - | - | 16 | 0.00% |
| JD241115P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 15.25 | 16.85 | 17.40 | 0.00 | - | 88 | 0 | 55.13% |
| JD241115P00050000 | 2024-06-06 1:24PM EDT | 50.00 | 20.12 | 21.35 | 22.45 | 0.00 | - | - | 0 | 64.94% |
© 2024 Yahoo. All rights reserved.