JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260618C00015000 | 2024-06-27 3:50PM EDT | 15.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD260618C00018000 | 2024-06-27 3:48PM EDT | 18.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD260618C00020000 | 2024-06-28 12:34PM EDT | 20.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD260618C00025000 | 2024-06-25 1:07PM EDT | 25.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260618C00028000 | 2024-06-27 3:55PM EDT | 28.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JD260618C00030000 | 2024-06-27 1:54PM EDT | 30.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| JD260618C00032000 | 2024-06-11 10:11AM EDT | 32.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JD260618C00035000 | 2024-06-28 2:28PM EDT | 35.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JD260618C00037000 | 2024-06-24 12:24PM EDT | 37.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JD260618C00040000 | 2024-06-28 1:52PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JD260618C00042000 | 2024-06-26 11:31AM EDT | 42.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JD260618C00045000 | 2024-06-28 9:45AM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD260618C00047000 | 2024-06-28 10:47AM EDT | 47.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260618P00015000 | 2024-06-04 11:30AM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD260618P00018000 | 2024-06-27 2:51PM EDT | 18.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD260618P00020000 | 2024-06-28 12:50PM EDT | 20.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JD260618P00023000 | 2024-06-25 11:21AM EDT | 23.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JD260618P00025000 | 2024-06-27 9:31AM EDT | 25.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JD260618P00028000 | 2024-06-20 2:26PM EDT | 28.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260618P00030000 | 2024-06-17 3:30PM EDT | 30.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260618P00032000 | 2024-06-24 10:25AM EDT | 32.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260618P00035000 | 2024-06-26 9:56AM EDT | 35.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD260618P00040000 | 2024-05-31 10:20AM EDT | 40.00 | 12.60 | 14.65 | 15.50 | 0.00 | - | 1 | 1 | 32.94% |
© 2024 Yahoo. All rights reserved.