JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00012500 | 2024-05-23 2:15PM EDT | 12.50 | 19.45 | 15.90 | 16.15 | 0.00 | - | 1 | 118 | 78.32% |
| JD250117C00015000 | 2024-06-14 12:39PM EDT | 15.00 | 14.44 | 11.60 | 14.80 | 0.00 | - | 3 | 185 | 100.05% |
| JD250117C00017500 | 2024-06-21 11:27AM EDT | 17.50 | 11.30 | 11.30 | 11.50 | -0.85 | -7.00% | 15 | 423 | 61.04% |
| JD250117C00020000 | 2024-06-21 2:24PM EDT | 20.00 | 9.15 | 9.15 | 9.35 | -0.62 | -6.35% | 111 | 2,922 | 55.27% |
| JD250117C00022500 | 2024-06-21 2:23PM EDT | 22.50 | 7.20 | 7.20 | 7.35 | -0.58 | -7.46% | 21 | 3,830 | 50.83% |
| JD250117C00025000 | 2024-06-21 2:23PM EDT | 25.00 | 5.50 | 5.10 | 6.05 | -0.50 | -8.33% | 258 | 12,502 | 54.39% |
| JD250117C00027500 | 2024-06-21 11:17AM EDT | 27.50 | 4.20 | 3.10 | 4.25 | -0.43 | -9.29% | 29 | 5,296 | 47.22% |
| JD250117C00030000 | 2024-06-21 3:32PM EDT | 30.00 | 3.00 | 3.00 | 3.10 | -0.44 | -12.79% | 395 | 14,827 | 45.61% |
| JD250117C00032500 | 2024-06-21 3:13PM EDT | 32.50 | 2.18 | 2.11 | 2.45 | -0.35 | -13.83% | 187 | 10,795 | 47.29% |
| JD250117C00035000 | 2024-06-21 2:54PM EDT | 35.00 | 1.59 | 1.56 | 1.62 | -0.23 | -12.64% | 293 | 10,613 | 44.46% |
| JD250117C00036000 | 2024-06-13 11:05AM EDT | 36.00 | 2.15 | 0.97 | 1.60 | 0.00 | - | 2 | 1,969 | 46.85% |
| JD250117C00037500 | 2024-06-21 3:14PM EDT | 37.50 | 1.11 | 1.10 | 1.17 | -0.20 | -15.27% | 2 | 3,760 | 44.39% |
| JD250117C00039000 | 2024-06-21 10:16AM EDT | 39.00 | 0.93 | 0.84 | 0.96 | -0.26 | -21.85% | 2 | 248 | 44.36% |
| JD250117C00040000 | 2024-06-21 3:32PM EDT | 40.00 | 0.80 | 0.79 | 0.84 | -0.16 | -16.67% | 959 | 26,070 | 44.34% |
| JD250117C00041000 | 2024-06-17 1:54PM EDT | 41.00 | 0.98 | 0.47 | 0.82 | 0.00 | - | 11 | 80 | 45.90% |
| JD250117C00042500 | 2024-06-21 2:22PM EDT | 42.50 | 0.58 | 0.38 | 0.62 | -0.14 | -19.44% | 37 | 2,132 | 44.73% |
| JD250117C00044000 | 2024-06-17 9:50AM EDT | 44.00 | 0.72 | 0.42 | 0.52 | 0.00 | - | 2 | 118 | 44.97% |
| JD250117C00045000 | 2024-06-21 3:26PM EDT | 45.00 | 0.42 | 0.41 | 0.46 | -0.09 | -17.65% | 12 | 4,148 | 45.07% |
| JD250117C00046000 | 2024-06-20 1:15PM EDT | 46.00 | 0.46 | 0.36 | 0.53 | 0.00 | - | 26 | 76 | 48.24% |
| JD250117C00047500 | 2024-06-20 3:52PM EDT | 47.50 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 2 | 3,828 | 45.65% |
| JD250117C00049000 | 2024-06-20 1:15PM EDT | 49.00 | 0.31 | 0.25 | 0.30 | 0.00 | - | 25 | 45 | 46.05% |
| JD250117C00050000 | 2024-06-21 12:49PM EDT | 50.00 | 0.26 | 0.12 | 0.45 | -0.03 | -10.34% | 86 | 15,222 | 51.66% |
| JD250117C00052500 | 2024-06-18 1:55PM EDT | 52.50 | 0.25 | 0.17 | 0.22 | 0.00 | - | 1,036 | 5,490 | 47.27% |
| JD250117C00055000 | 2024-06-21 3:27PM EDT | 55.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 1 | 7,634 | 50.10% |
| JD250117C00057500 | 2024-06-18 9:30AM EDT | 57.50 | 0.20 | 0.06 | 0.33 | 0.00 | - | 1 | 1,855 | 51.27% |
| JD250117C00060000 | 2024-06-21 3:50PM EDT | 60.00 | 0.11 | 0.05 | 0.20 | -0.01 | -8.33% | 44 | 9,324 | 53.81% |
| JD250117C00062500 | 2024-05-22 3:49PM EDT | 62.50 | 0.44 | 0.04 | 0.27 | 0.00 | - | 10 | 3,298 | 53.71% |
| JD250117C00065000 | 2024-06-13 1:58PM EDT | 65.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 3,337 | 53.91% |
| JD250117C00067500 | 2024-05-31 9:59AM EDT | 67.50 | 0.16 | 0.00 | 0.24 | 0.00 | - | 50 | 3,925 | 55.47% |
| JD250117C00070000 | 2024-06-14 3:13PM EDT | 70.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 57 | 2,206 | 56.93% |
| JD250117C00072500 | 2024-05-31 9:58AM EDT | 72.50 | 0.11 | 0.00 | 0.21 | 0.00 | - | 50 | 92 | 57.81% |
| JD250117C00075000 | 2024-06-20 9:30AM EDT | 75.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 4 | 2,687 | 59.96% |
| JD250117C00080000 | 2024-05-24 2:11PM EDT | 80.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 10 | 1,346 | 61.72% |
| JD250117C00085000 | 2024-05-29 10:17AM EDT | 85.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 4 | 3,057 | 63.67% |
| JD250117C00090000 | 2024-06-13 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 1,426 | 66.80% |
| JD250117C00095000 | 2024-06-20 9:30AM EDT | 95.00 | 0.02 | 0.03 | 0.09 | 0.00 | - | 10 | 4,594 | 66.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-06-20 10:12AM EDT | 12.50 | 0.08 | 0.01 | 0.21 | 0.00 | - | 3 | 508 | 58.79% |
| JD250117P00015000 | 2024-06-13 11:02AM EDT | 15.00 | 0.15 | 0.05 | 0.28 | 0.00 | - | 10 | 3,945 | 50.68% |
| JD250117P00017500 | 2024-06-20 12:18PM EDT | 17.50 | 0.27 | 0.22 | 0.48 | 0.00 | - | 5 | 6,722 | 52.00% |
| JD250117P00020000 | 2024-06-21 10:43AM EDT | 20.00 | 0.55 | 0.48 | 0.53 | +0.01 | +1.85% | 1 | 8,670 | 41.65% |
| JD250117P00022500 | 2024-06-21 3:19PM EDT | 22.50 | 1.00 | 0.90 | 1.05 | +0.02 | +2.04% | 2 | 4,550 | 40.55% |
| JD250117P00025000 | 2024-06-21 3:13PM EDT | 25.00 | 1.76 | 1.42 | 1.77 | +0.20 | +12.82% | 6 | 12,654 | 38.55% |
| JD250117P00027500 | 2024-06-21 10:28AM EDT | 27.50 | 2.82 | 2.75 | 2.79 | +0.16 | +6.02% | 22 | 4,401 | 36.84% |
| JD250117P00030000 | 2024-06-21 10:43AM EDT | 30.00 | 4.25 | 4.10 | 4.20 | +0.52 | +13.94% | 2 | 8,397 | 36.16% |
| JD250117P00032500 | 2024-06-17 3:32PM EDT | 32.50 | 5.29 | 5.70 | 5.90 | 0.00 | - | 90 | 6,453 | 35.55% |
| JD250117P00035000 | 2024-06-20 1:07PM EDT | 35.00 | 7.39 | 7.60 | 7.75 | 0.00 | - | 200 | 8,971 | 33.59% |
| JD250117P00036000 | 2024-06-20 11:35AM EDT | 36.00 | 8.16 | 8.40 | 8.65 | 0.00 | - | 17 | 82 | 34.40% |
| JD250117P00037500 | 2024-06-20 2:37PM EDT | 37.50 | 9.36 | 9.70 | 9.90 | 0.00 | - | 160 | 1,475 | 33.15% |
| JD250117P00039000 | 2024-06-05 9:37AM EDT | 39.00 | 9.35 | 11.05 | 11.65 | 0.00 | - | 2 | 5 | 40.82% |
| JD250117P00040000 | 2024-06-20 3:08PM EDT | 40.00 | 11.95 | 11.95 | 12.65 | +0.45 | +3.91% | 4 | 1,281 | 42.77% |
| JD250117P00042500 | 2024-06-11 3:52PM EDT | 42.50 | 13.36 | 14.35 | 14.95 | 0.00 | - | 6 | 1,695 | 43.31% |
| JD250117P00045000 | 2024-06-20 9:44AM EDT | 45.00 | 16.25 | 15.15 | 17.15 | 0.00 | - | 88 | 33 | 39.26% |
| JD250117P00047500 | 2024-06-13 2:14PM EDT | 47.50 | 17.90 | 19.10 | 20.10 | 0.00 | - | 4 | 0 | 54.22% |
| JD250117P00050000 | 2024-05-29 3:33PM EDT | 50.00 | 20.45 | 21.85 | 22.70 | 0.00 | - | 90 | 2 | 59.81% |
| JD250117P00052500 | 2024-06-17 12:06PM EDT | 52.50 | 23.70 | 23.60 | 25.10 | 0.00 | - | 2 | 0 | 60.94% |
| JD250117P00055000 | 2024-04-08 9:54AM EDT | 55.00 | 28.83 | 23.15 | 23.35 | 0.00 | - | 30 | 0 | 0.00% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 95.00% |
| JD250117P00060000 | 2023-12-27 3:19PM EDT | 60.00 | 32.40 | 35.95 | 37.60 | 0.00 | - | 1 | 0 | 131.42% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-09-25 11:37AM EDT | 65.00 | 35.15 | 39.55 | 40.45 | 0.00 | - | 2 | 0 | 114.67% |
| JD250117P00067500 | 2023-08-15 2:09PM EDT | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2024-05-16 9:50AM EDT | 70.00 | 36.88 | 40.90 | 41.70 | 0.00 | - | 10 | 0 | 0.00% |
| JD250117P00072500 | 2023-09-06 9:30AM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2024-06-20 9:45AM EDT | 75.00 | 46.23 | 46.30 | 47.70 | 0.00 | - | 1 | 0 | 59.47% |
| JD250117P00080000 | 2023-12-27 3:25PM EDT | 80.00 | 52.35 | 55.75 | 56.65 | 0.00 | - | 2 | 1 | 144.92% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 0.00% |
| JD250117P00090000 | 2024-05-17 10:11AM EDT | 90.00 | 54.85 | 60.65 | 61.95 | 0.00 | - | 2 | 0 | 62.89% |
| JD250117P00095000 | 2024-04-19 12:02PM EDT | 95.00 | 70.00 | 58.90 | 61.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.