JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620C00012500 | 2024-05-23 12:47PM EDT | 12.50 | 20.00 | 15.70 | 16.75 | 0.00 | - | 25 | 161 | 65.92% |
| JD250620C00015000 | 2024-06-12 10:27AM EDT | 15.00 | 15.50 | 12.80 | 15.15 | 0.00 | - | 1 | 69 | 59.33% |
| JD250620C00017500 | 2024-05-16 11:07AM EDT | 17.50 | 18.00 | 12.50 | 14.85 | 0.00 | - | 7 | 163 | 82.69% |
| JD250620C00020000 | 2024-06-21 12:20PM EDT | 20.00 | 10.00 | 8.80 | 10.05 | -0.31 | -3.01% | 30 | 722 | 53.25% |
| JD250620C00022500 | 2024-06-07 10:04AM EDT | 22.50 | 10.25 | 7.55 | 10.30 | 0.00 | - | 1 | 685 | 57.54% |
| JD250620C00025000 | 2024-06-21 3:26PM EDT | 25.00 | 6.55 | 6.50 | 6.80 | -0.45 | -6.43% | 11 | 1,217 | 48.80% |
| JD250620C00027500 | 2024-06-20 1:36PM EDT | 27.50 | 5.69 | 4.85 | 5.90 | 0.00 | - | 50 | 1,745 | 51.12% |
| JD250620C00030000 | 2024-06-21 3:17PM EDT | 30.00 | 4.20 | 4.30 | 5.30 | -0.50 | -10.64% | 37 | 744 | 54.35% |
| JD250620C00032500 | 2024-06-21 10:12AM EDT | 32.50 | 3.40 | 2.56 | 3.50 | -0.75 | -18.07% | 4 | 1,415 | 45.40% |
| JD250620C00035000 | 2024-06-21 3:01PM EDT | 35.00 | 2.71 | 2.64 | 2.81 | -0.33 | -10.86% | 62 | 4,396 | 45.14% |
| JD250620C00037500 | 2024-06-21 2:19PM EDT | 37.50 | 2.15 | 1.60 | 2.47 | -0.49 | -18.56% | 4 | 643 | 47.05% |
| JD250620C00040000 | 2024-06-20 2:36PM EDT | 40.00 | 2.08 | 1.63 | 2.10 | 0.00 | - | 5 | 906 | 47.84% |
| JD250620C00042500 | 2024-06-21 3:13PM EDT | 42.50 | 1.39 | 1.12 | 1.76 | -0.23 | -14.20% | 5 | 144 | 48.19% |
| JD250620C00045000 | 2024-06-21 11:01AM EDT | 45.00 | 1.17 | 1.05 | 1.30 | -0.36 | -23.53% | 6 | 1,959 | 46.36% |
| JD250620C00047500 | 2024-05-31 3:55PM EDT | 47.50 | 1.59 | 0.67 | 1.03 | 0.00 | - | 150 | 232 | 45.92% |
| JD250620C00050000 | 2024-06-21 10:24AM EDT | 50.00 | 0.79 | 0.67 | 0.87 | -0.11 | -12.22% | 1 | 2,817 | 46.39% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620P00012500 | 2024-06-20 10:19AM EDT | 12.50 | 0.24 | 0.10 | 0.67 | 0.00 | - | 2 | 154 | 58.01% |
| JD250620P00015000 | 2024-06-06 2:09PM EDT | 15.00 | 0.48 | 0.31 | 0.40 | 0.00 | - | 1 | 635 | 47.17% |
| JD250620P00017500 | 2024-06-21 10:21AM EDT | 17.50 | 0.70 | 0.03 | 0.69 | -0.05 | -6.67% | 1 | 1,694 | 44.12% |
| JD250620P00020000 | 2024-06-21 1:17PM EDT | 20.00 | 1.15 | 1.11 | 1.16 | +0.03 | +2.68% | 51 | 3,532 | 42.09% |
| JD250620P00022500 | 2024-06-18 3:44PM EDT | 22.50 | 1.75 | 1.70 | 2.63 | 0.00 | - | 10 | 1,557 | 49.73% |
| JD250620P00025000 | 2024-06-20 10:29AM EDT | 25.00 | 2.80 | 2.52 | 3.85 | 0.00 | - | 2 | 2,311 | 50.34% |
| JD250620P00027500 | 2024-06-17 10:24AM EDT | 27.50 | 3.85 | 3.85 | 4.90 | 0.00 | - | 10 | 1,326 | 47.41% |
| JD250620P00030000 | 2024-06-21 10:50AM EDT | 30.00 | 5.40 | 5.20 | 5.45 | +0.10 | +1.89% | 426 | 4,024 | 38.65% |
| JD250620P00032500 | 2024-06-21 10:44AM EDT | 32.50 | 7.05 | 6.75 | 7.05 | +0.27 | +3.98% | 25 | 156 | 37.74% |
| JD250620P00035000 | 2024-05-29 12:35PM EDT | 35.00 | 8.44 | 8.55 | 8.80 | 0.00 | - | 21 | 117 | 36.55% |
| JD250620P00037500 | 2024-05-07 10:06AM EDT | 37.50 | 9.00 | 8.80 | 10.10 | 0.00 | - | 1 | 6 | 27.98% |
| JD250620P00040000 | 2024-06-18 10:33AM EDT | 40.00 | 11.76 | 11.60 | 13.35 | 0.00 | - | 10 | 346 | 41.02% |
| JD250620P00042500 | 2024-05-20 9:45AM EDT | 42.50 | 10.40 | 13.70 | 15.15 | 0.00 | - | 15 | 18 | 35.94% |
| JD250620P00045000 | 2024-05-22 10:15AM EDT | 45.00 | 13.55 | 16.40 | 17.95 | 0.00 | - | 30 | 36 | 43.26% |
| JD250620P00047500 | 2024-01-26 10:51AM EDT | 47.50 | 24.20 | 24.15 | 24.45 | 0.00 | - | 4 | 5 | 85.74% |
| JD250620P00050000 | 2024-06-07 11:31AM EDT | 50.00 | 20.65 | 19.50 | 24.50 | 0.00 | - | 2 | 8 | 67.00% |
© 2024 Yahoo. All rights reserved.