JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607C00027000 | 2024-05-31 2:32PM EDT | 2024-06-07 | 2.71 | 3.00 | 3.15 | 0.00 | - | 12 | 58 | 73.44% |
| JD240614C00027000 | 2024-06-03 10:07AM EDT | 2024-06-14 | 2.77 | 3.10 | 3.25 | 0.00 | - | 1 | 352 | 55.27% |
| JD240621C00027000 | 2024-05-31 10:01AM EDT | 2024-06-21 | 2.96 | 3.25 | 3.35 | 0.00 | - | 99 | 103 | 50.10% |
| JD240628C00027000 | 2024-06-03 10:31AM EDT | 2024-06-28 | 3.35 | 3.35 | 3.45 | 0.00 | - | 1 | 10 | 47.56% |
| JD240705C00027000 | 2024-06-03 1:15PM EDT | 2024-07-05 | 3.15 | 3.25 | 3.55 | 0.00 | - | 20 | 64 | 46.29% |
| JD240719C00027000 | 2024-05-31 1:52PM EDT | 2024-07-19 | 3.45 | 3.70 | 3.80 | 0.00 | - | 13 | 248 | 46.58% |
| JD240816C00027000 | 2024-06-03 11:59AM EDT | 2024-08-16 | 4.05 | 4.20 | 4.35 | 0.00 | - | 1 | 354 | 49.37% |
| JD241018C00027000 | 2024-05-29 2:55PM EDT | 2024-10-18 | 4.82 | 5.10 | 5.20 | 0.00 | - | 1 | 3 | 49.71% |
| JD241115C00027000 | 2024-05-28 11:17AM EDT | 2024-11-15 | 5.70 | 5.55 | 5.70 | 0.00 | - | 10 | 14 | 51.25% |
| JD241220C00027000 | 2024-05-23 10:56AM EDT | 2024-12-20 | 7.42 | 5.95 | 6.05 | 0.00 | - | 139 | 249 | 51.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607P00027000 | 2024-06-03 11:15AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 1 | 89 | 64.45% |
| JD240614P00027000 | 2024-06-03 3:52PM EDT | 2024-06-14 | 0.10 | 0.06 | 0.08 | 0.00 | - | 81 | 195 | 44.14% |
| JD240621P00027000 | 2024-06-03 12:31PM EDT | 2024-06-21 | 0.20 | 0.14 | 0.17 | 0.00 | - | 8 | 371 | 42.58% |
| JD240628P00027000 | 2024-06-03 11:48AM EDT | 2024-06-28 | 0.23 | 0.21 | 0.24 | -0.04 | -14.81% | 5 | 455 | 40.23% |
| JD240705P00027000 | 2024-06-03 12:44PM EDT | 2024-07-05 | 0.38 | 0.27 | 0.31 | 0.00 | - | 12 | 63 | 38.97% |
| JD240719P00027000 | 2024-06-04 3:48PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.50 | -0.05 | -9.43% | 24 | 744 | 39.26% |
| JD240816P00027000 | 2024-06-03 12:48PM EDT | 2024-08-16 | 1.04 | 0.89 | 0.93 | 0.00 | - | 389 | 3,168 | 41.48% |
| JD241018P00027000 | 2024-05-29 11:15AM EDT | 2024-10-18 | 1.62 | 1.52 | 1.56 | -0.24 | -12.90% | 1 | 39 | 40.80% |
| JD241115P00027000 | 2024-05-28 3:49PM EDT | 2024-11-15 | 2.00 | 1.86 | 1.92 | 0.00 | - | 20 | 98 | 42.33% |
| JD241220P00027000 | 2024-05-30 12:17PM EDT | 2024-12-20 | 2.20 | 2.12 | 2.47 | 0.00 | - | 20 | 117 | 45.48% |
© 2024 Yahoo. All rights reserved.