JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607C00031000 | 2024-06-04 3:58PM EDT | 2024-06-07 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 1,781 | 1,466 | 46.88% |
| JD240614C00031000 | 2024-06-04 3:37PM EDT | 2024-06-14 | 0.47 | 0.48 | 0.52 | +0.01 | +2.17% | 185 | 564 | 45.12% |
| JD240621C00031000 | 2024-06-04 2:59PM EDT | 2024-06-21 | 0.70 | 0.71 | 0.73 | +0.01 | +1.45% | 399 | 7,327 | 43.16% |
| JD240628C00031000 | 2024-06-04 2:24PM EDT | 2024-06-28 | 0.91 | 0.91 | 0.95 | -0.05 | -5.21% | 10 | 230 | 43.75% |
| JD240705C00031000 | 2024-06-04 1:30PM EDT | 2024-07-05 | 1.02 | 1.02 | 1.06 | -0.01 | -0.97% | 5 | 53 | 41.70% |
| JD240712C00031000 | 2024-06-04 2:55PM EDT | 2024-07-12 | 1.20 | 1.19 | 1.22 | +0.13 | +12.15% | 104 | 26 | 41.85% |
| JD240719C00031000 | 2024-06-04 3:47PM EDT | 2024-07-19 | 1.36 | 1.37 | 1.41 | +0.05 | +3.82% | 55 | 4,156 | 43.02% |
| JD240816C00031000 | 2024-06-04 3:49PM EDT | 2024-08-16 | 2.06 | 2.05 | 2.10 | +0.05 | +2.49% | 84 | 1,368 | 46.68% |
| JD240920C00031000 | 2024-06-03 12:36PM EDT | 2024-09-20 | 2.53 | 2.63 | 2.68 | +0.10 | +4.12% | 3 | 3,116 | 47.27% |
| JD241018C00031000 | 2024-05-31 10:32AM EDT | 2024-10-18 | 2.83 | 3.00 | 3.10 | 0.00 | - | 5 | 170 | 47.85% |
| JD241115C00031000 | 2024-06-04 12:07PM EDT | 2024-11-15 | 3.39 | 3.50 | 3.60 | +0.15 | +4.63% | 4 | 166 | 49.81% |
| JD241220C00031000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 3.68 | 3.90 | 4.35 | 0.00 | - | 1 | 77 | 51.17% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607P00031000 | 2024-06-04 3:07PM EDT | 2024-06-07 | 1.22 | 1.06 | 1.12 | -0.10 | -7.58% | 1 | 119 | 48.05% |
| JD240614P00031000 | 2024-06-04 3:07PM EDT | 2024-06-14 | 1.48 | 1.36 | 1.41 | 0.00 | - | 2 | 88 | 42.97% |
| JD240621P00031000 | 2024-06-04 9:30AM EDT | 2024-06-21 | 1.72 | 1.57 | 1.61 | -0.12 | -6.52% | 9 | 8,150 | 41.21% |
| JD240628P00031000 | 2024-06-04 10:27AM EDT | 2024-06-28 | 1.73 | 1.74 | 1.78 | -0.07 | -3.89% | 17 | 342 | 40.38% |
| JD240705P00031000 | 2024-06-03 1:32PM EDT | 2024-07-05 | 1.97 | 1.82 | 1.87 | 0.00 | - | 51 | 52 | 38.18% |
| JD240719P00031000 | 2024-06-04 12:35PM EDT | 2024-07-19 | 2.17 | 2.10 | 2.14 | -0.16 | -6.87% | 3 | 1,033 | 38.23% |
| JD240816P00031000 | 2024-06-03 1:05PM EDT | 2024-08-16 | 2.65 | 2.64 | 2.70 | -0.29 | -9.86% | 1 | 709 | 40.53% |
| JD240920P00031000 | 2024-06-03 1:51PM EDT | 2024-09-20 | 3.20 | 3.05 | 3.15 | 0.00 | - | 1 | 260 | 40.23% |
| JD241018P00031000 | 2024-05-31 10:31AM EDT | 2024-10-18 | 3.65 | 3.35 | 3.45 | 0.00 | - | 1 | 276 | 39.94% |
| JD241115P00031000 | 2024-05-23 3:51PM EDT | 2024-11-15 | 3.45 | 3.70 | 3.80 | 0.00 | - | - | 11 | 40.72% |
| JD241220P00031000 | 2024-06-03 9:50AM EDT | 2024-12-20 | 4.00 | 4.00 | 4.10 | 0.00 | - | 30 | 233 | 40.36% |
© 2024 Yahoo. All rights reserved.