JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219C00012500 | 2024-04-24 9:46AM EDT | 12.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD251219C00015000 | 2024-05-21 10:54AM EDT | 15.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JD251219C00017500 | 2024-05-20 3:55PM EDT | 17.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD251219C00020000 | 2024-05-17 10:47AM EDT | 20.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD251219C00022500 | 2024-05-09 10:53AM EDT | 22.50 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD251219C00025000 | 2024-05-21 12:21PM EDT | 25.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JD251219C00027500 | 2024-05-22 9:40AM EDT | 27.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD251219C00030000 | 2024-05-22 12:16PM EDT | 30.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD251219C00032500 | 2024-05-22 3:02PM EDT | 32.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD251219C00035000 | 2024-05-22 10:33AM EDT | 35.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| JD251219C00037500 | 2024-05-17 12:47PM EDT | 37.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JD251219C00040000 | 2024-05-22 2:22PM EDT | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| JD251219C00042500 | 2024-05-03 10:19AM EDT | 42.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JD251219C00045000 | 2024-05-21 3:20PM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JD251219C00047500 | 2024-05-22 2:04PM EDT | 47.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JD251219C00050000 | 2024-05-22 3:50PM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| JD251219C00055000 | 2024-05-16 11:31AM EDT | 55.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JD251219C00060000 | 2024-05-22 2:22PM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219P00012500 | 2024-05-15 12:23PM EDT | 12.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| JD251219P00015000 | 2024-05-08 9:44AM EDT | 15.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JD251219P00017500 | 2024-05-17 1:28PM EDT | 17.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD251219P00020000 | 2024-05-21 12:55PM EDT | 20.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD251219P00022500 | 2024-05-22 11:20AM EDT | 22.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JD251219P00025000 | 2024-05-22 9:54AM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JD251219P00027500 | 2024-05-14 3:54PM EDT | 27.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JD251219P00030000 | 2024-05-17 10:20AM EDT | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| JD251219P00032500 | 2024-05-07 10:09AM EDT | 32.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| JD251219P00035000 | 2024-05-21 11:31AM EDT | 35.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD251219P00037500 | 2024-03-14 10:38AM EDT | 37.50 | 13.52 | 13.60 | 13.85 | 0.00 | - | 40 | 130 | 65.31% |
| JD251219P00040000 | 2024-05-17 12:12PM EDT | 40.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD251219P00042500 | 2024-05-15 12:07PM EDT | 42.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD251219P00045000 | 2024-02-20 1:19PM EDT | 45.00 | 22.68 | 19.45 | 19.75 | 0.00 | - | 1 | 203 | 66.61% |
| JD251219P00047500 | 2024-03-15 12:31PM EDT | 47.50 | 21.40 | 22.25 | 23.30 | 0.00 | - | 1 | 25 | 73.83% |
| JD251219P00050000 | 2024-05-22 11:18AM EDT | 50.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD251219P00055000 | 2024-04-09 9:41AM EDT | 55.00 | 28.52 | 23.05 | 23.55 | 0.00 | - | 20 | 0 | 36.65% |
| JD251219P00060000 | 2024-04-09 9:44AM EDT | 60.00 | 33.50 | 27.35 | 28.15 | 0.00 | - | 12 | 0 | 36.26% |
© 2024 Yahoo. All rights reserved.