JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116C00012500 | 2024-06-18 1:17PM EDT | 12.50 | 17.40 | 14.00 | 16.70 | 0.00 | - | 1 | 281 | 62.67% |
| JD260116C00015000 | 2024-06-20 2:19PM EDT | 15.00 | 15.52 | 12.00 | 15.40 | 0.00 | - | 10 | 1,838 | 68.97% |
| JD260116C00017500 | 2024-06-11 11:20AM EDT | 17.50 | 13.96 | 12.35 | 14.35 | 0.00 | - | 3 | 211 | 62.01% |
| JD260116C00020000 | 2024-06-21 1:42PM EDT | 20.00 | 10.95 | 10.35 | 11.10 | -0.30 | -2.67% | 1 | 1,044 | 53.27% |
| JD260116C00022500 | 2024-06-21 10:52AM EDT | 22.50 | 9.45 | 9.20 | 10.00 | -0.47 | -4.74% | 105 | 1,359 | 51.81% |
| JD260116C00025000 | 2024-06-21 1:47PM EDT | 25.00 | 8.20 | 6.00 | 9.10 | -0.20 | -2.38% | 47 | 4,356 | 57.39% |
| JD260116C00027500 | 2024-06-17 1:48PM EDT | 27.50 | 8.00 | 6.75 | 8.70 | 0.00 | - | 1 | 1,012 | 54.43% |
| JD260116C00030000 | 2024-06-21 3:51PM EDT | 30.00 | 5.75 | 5.50 | 6.70 | -0.96 | -14.31% | 40 | 3,228 | 53.42% |
| JD260116C00032500 | 2024-06-21 11:14AM EDT | 32.50 | 5.00 | 3.95 | 5.30 | -0.40 | -7.41% | 13 | 342 | 48.96% |
| JD260116C00035000 | 2024-06-21 3:14PM EDT | 35.00 | 4.25 | 3.00 | 6.50 | -1.26 | -22.87% | 5 | 787 | 62.38% |
| JD260116C00037500 | 2024-06-20 1:26PM EDT | 37.50 | 4.10 | 1.31 | 6.00 | 0.00 | - | 4 | 192 | 63.04% |
| JD260116C00040000 | 2024-06-21 3:21PM EDT | 40.00 | 3.22 | 3.05 | 3.30 | -0.34 | -9.55% | 3 | 2,881 | 47.33% |
| JD260116C00042500 | 2024-06-21 1:15PM EDT | 42.50 | 2.75 | 2.38 | 5.00 | -0.90 | -24.66% | 25 | 656 | 53.53% |
| JD260116C00045000 | 2024-06-20 10:18AM EDT | 45.00 | 2.50 | 2.09 | 2.46 | 0.00 | - | 20 | 4,568 | 47.02% |
| JD260116C00047500 | 2024-06-21 12:56PM EDT | 47.50 | 2.10 | 1.80 | 2.40 | -0.15 | -6.67% | 52 | 3,004 | 49.19% |
| JD260116C00050000 | 2024-06-18 11:47AM EDT | 50.00 | 2.04 | 0.00 | 2.40 | 0.00 | - | 6 | 7 | 51.64% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116P00012500 | 2024-05-31 10:59AM EDT | 12.50 | 0.57 | 0.45 | 0.75 | 0.00 | - | 5 | 249 | 51.90% |
| JD260116P00015000 | 2024-06-13 12:49PM EDT | 15.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 13 | 4,745 | 49.41% |
| JD260116P00017500 | 2024-06-17 3:47PM EDT | 17.50 | 1.25 | 1.16 | 2.33 | 0.00 | - | 33 | 443 | 57.08% |
| JD260116P00020000 | 2024-06-21 12:54PM EDT | 20.00 | 1.95 | 1.82 | 2.77 | +0.15 | +8.33% | 20 | 2,616 | 50.96% |
| JD260116P00022500 | 2024-06-21 12:09PM EDT | 22.50 | 2.75 | 2.70 | 2.86 | -0.07 | -2.48% | 2 | 1,700 | 41.65% |
| JD260116P00025000 | 2024-06-21 9:31AM EDT | 25.00 | 3.46 | 2.94 | 3.90 | -0.39 | -10.13% | 1 | 3,453 | 40.48% |
| JD260116P00027500 | 2024-06-14 12:22PM EDT | 27.50 | 5.00 | 4.45 | 5.10 | 0.00 | - | 3 | 447 | 39.23% |
| JD260116P00030000 | 2024-06-17 9:46AM EDT | 30.00 | 6.20 | 4.85 | 6.50 | 0.00 | - | 1 | 2,195 | 38.26% |
| JD260116P00032500 | 2024-06-13 1:48PM EDT | 32.50 | 7.50 | 6.35 | 8.05 | 0.00 | - | 10 | 1,413 | 37.24% |
| JD260116P00035000 | 2024-06-05 3:23PM EDT | 35.00 | 8.84 | 9.20 | 9.70 | 0.00 | - | 1 | 237 | 35.89% |
| JD260116P00037500 | 2024-06-17 10:18AM EDT | 37.50 | 10.93 | 10.65 | 11.95 | 0.00 | - | 1 | 1,092 | 38.10% |
| JD260116P00040000 | 2024-06-20 3:34PM EDT | 40.00 | 12.75 | 11.60 | 14.75 | 0.00 | - | 2 | 239 | 43.98% |
| JD260116P00042500 | 2024-03-13 10:44AM EDT | 42.50 | 16.37 | 15.90 | 17.80 | 0.00 | - | 1 | 41 | 51.42% |
| JD260116P00045000 | 2024-05-06 10:30AM EDT | 45.00 | 14.80 | 14.85 | 16.30 | 0.00 | - | 2 | 122 | 0.00% |
| JD260116P00047500 | 2024-04-25 1:50PM EDT | 47.50 | 19.65 | 17.75 | 19.70 | 0.00 | - | 2 | 12 | 26.81% |
© 2024 Yahoo. All rights reserved.