JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220C00015000 | 2024-05-13 10:06AM EDT | 15.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD241220C00020000 | 2024-04-26 10:52AM EDT | 20.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD241220C00022000 | 2024-05-07 10:19AM EDT | 22.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241220C00023000 | 2024-05-14 11:08AM EDT | 23.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| JD241220C00024000 | 2024-05-20 2:41PM EDT | 24.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| JD241220C00025000 | 2024-05-21 9:30AM EDT | 25.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241220C00026000 | 2024-05-20 3:57PM EDT | 26.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| JD241220C00027000 | 2024-05-22 3:31PM EDT | 27.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD241220C00028000 | 2024-05-22 10:22AM EDT | 28.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241220C00029000 | 2024-05-14 11:39AM EDT | 29.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD241220C00030000 | 2024-05-22 11:12AM EDT | 30.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JD241220C00031000 | 2024-05-21 9:46AM EDT | 31.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241220C00032000 | 2024-05-22 2:29PM EDT | 32.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| JD241220C00033000 | 2024-05-22 9:35AM EDT | 33.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| JD241220C00034000 | 2024-05-22 2:05PM EDT | 34.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| JD241220C00035000 | 2024-05-22 3:48PM EDT | 35.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| JD241220C00036000 | 2024-05-21 2:01PM EDT | 36.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| JD241220C00037000 | 2024-05-21 10:04AM EDT | 37.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JD241220C00038000 | 2024-05-16 3:56PM EDT | 38.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JD241220C00039000 | 2024-05-21 3:29PM EDT | 39.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JD241220C00040000 | 2024-05-22 3:58PM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JD241220C00041000 | 2024-05-10 3:28PM EDT | 41.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| JD241220C00042000 | 2024-05-21 10:08AM EDT | 42.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JD241220C00044000 | 2024-05-17 11:46AM EDT | 44.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JD241220C00045000 | 2024-05-22 3:56PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JD241220C00046000 | 2024-05-09 3:21PM EDT | 46.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JD241220C00047000 | 2024-05-15 12:53PM EDT | 47.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JD241220C00049000 | 2024-05-21 10:15AM EDT | 49.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220P00017000 | 2024-04-30 10:47AM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD241220P00018000 | 2024-04-24 11:05AM EDT | 18.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JD241220P00019000 | 2024-04-24 10:22AM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JD241220P00020000 | 2024-05-22 11:27AM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JD241220P00021000 | 2024-05-16 3:16PM EDT | 21.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| JD241220P00022000 | 2024-05-21 1:00PM EDT | 22.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| JD241220P00023000 | 2024-05-20 2:42PM EDT | 23.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| JD241220P00024000 | 2024-05-16 11:40AM EDT | 24.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD241220P00025000 | 2024-05-22 12:03PM EDT | 25.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JD241220P00026000 | 2024-05-22 3:51PM EDT | 26.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JD241220P00027000 | 2024-05-14 10:37AM EDT | 27.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JD241220P00028000 | 2024-05-21 9:48AM EDT | 28.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JD241220P00029000 | 2024-05-21 9:48AM EDT | 29.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| JD241220P00030000 | 2024-05-22 9:44AM EDT | 30.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JD241220P00031000 | 2024-05-21 12:50PM EDT | 31.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JD241220P00032000 | 2024-05-16 9:30AM EDT | 32.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| JD241220P00033000 | 2024-05-15 2:42PM EDT | 33.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD241220P00034000 | 2024-05-22 10:30AM EDT | 34.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241220P00035000 | 2024-05-21 2:06PM EDT | 35.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD241220P00036000 | 2024-05-21 1:10PM EDT | 36.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241220P00037000 | 2024-05-22 3:56PM EDT | 37.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JD241220P00038000 | 2024-05-15 10:55AM EDT | 38.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD241220P00039000 | 2024-05-20 12:47PM EDT | 39.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JD241220P00040000 | 2024-05-22 3:40PM EDT | 40.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| JD241220P00043000 | 2024-05-10 11:03AM EDT | 43.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.