JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 2024-05-17 | 8.37 | 12.15 | 12.30 | 0.00 | - | 2 | 57 | 167.19% |
| JD240524C00020000 | 2024-04-11 9:40AM EDT | 2024-05-24 | 7.20 | 12.20 | 12.35 | 0.00 | - | - | 5 | 134.38% |
| JD240531C00020000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 9.80 | 12.25 | 12.35 | 0.00 | - | - | 1 | 114.06% |
| JD240621C00020000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 12.35 | 12.30 | 12.45 | -0.15 | -1.20% | 4 | 752 | 88.87% |
| JD240719C00020000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 10.24 | 12.40 | 12.55 | 0.00 | - | 25 | 13 | 75.78% |
| JD240816C00020000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 13.25 | 12.50 | 12.75 | 0.00 | - | 7 | 36 | 71.34% |
| JD240920C00020000 | 2024-04-30 3:13PM EDT | 2024-09-20 | 9.80 | 12.80 | 12.95 | 0.00 | - | 1 | 756 | 69.87% |
| JD241220C00020000 | 2024-04-26 10:52AM EDT | 2024-12-20 | 11.40 | 13.30 | 13.50 | 0.00 | - | 6 | 6 | 65.28% |
| JD250117C00020000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 13.57 | 13.40 | 13.70 | +0.32 | +2.42% | 3 | 2,928 | 64.36% |
| JD250620C00020000 | 2024-05-10 3:55PM EDT | 2025-06-20 | 14.13 | 13.85 | 15.90 | -0.07 | -0.49% | 2 | 637 | 68.19% |
| JD251219C00020000 | 2024-05-07 12:35PM EDT | 2025-12-19 | 14.93 | 14.15 | 15.30 | 0.00 | - | 1 | 273 | 55.07% |
| JD260116C00020000 | 2024-05-10 12:04PM EDT | 2026-01-16 | 15.20 | 15.05 | 15.45 | 0.00 | - | 2 | 1,144 | 59.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00020000 | 2024-05-10 10:28AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 3 | 192 | 156.25% |
| JD240524P00020000 | 2024-05-02 12:34PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.10 | 0.00 | - | 12 | 10 | 127.34% |
| JD240531P00020000 | 2024-05-07 9:35AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.11 | 0.00 | - | 2 | 6 | 104.30% |
| JD240621P00020000 | 2024-05-08 11:47AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.11 | 0.00 | - | 553 | 7,734 | 73.05% |
| JD240816P00020000 | 2024-05-07 12:24PM EDT | 2024-08-16 | 0.16 | 0.06 | 0.14 | 0.00 | - | 2 | 279 | 51.76% |
| JD240920P00020000 | 2024-05-10 11:25AM EDT | 2024-09-20 | 0.22 | 0.20 | 0.25 | 0.00 | - | 24 | 4,279 | 52.34% |
| JD241220P00020000 | 2024-05-10 11:33AM EDT | 2024-12-20 | 0.53 | 0.50 | 0.53 | -0.26 | -32.91% | 3 | 666 | 50.05% |
| JD250117P00020000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 0.60 | 0.59 | 0.63 | 0.00 | - | 6 | 7,822 | 49.61% |
| JD250620P00020000 | 2024-05-09 9:55AM EDT | 2025-06-20 | 1.27 | 1.25 | 1.30 | 0.00 | - | 1 | 2,531 | 49.95% |
| JD251219P00020000 | 2024-05-10 3:22PM EDT | 2025-12-19 | 1.91 | 1.85 | 1.96 | +0.01 | +0.53% | 3 | 242 | 49.07% |
| JD260116P00020000 | 2024-05-10 9:41AM EDT | 2026-01-16 | 2.04 | 2.00 | 2.07 | +0.04 | +2.00% | 40 | 2,469 | 49.11% |
© 2024 Yahoo. All rights reserved.