JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00024000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 8.25 | 8.20 | 8.30 | +0.30 | +3.77% | 2 | 314 | 112.50% |
| JD240524C00024000 | 2024-05-02 2:13PM EDT | 2024-05-24 | 8.94 | 8.25 | 8.35 | 0.00 | - | 18 | 103 | 90.63% |
| JD240531C00024000 | 2024-05-09 12:44PM EDT | 2024-05-31 | 8.42 | 8.25 | 8.40 | 0.00 | - | 55 | 160 | 77.34% |
| JD240614C00024000 | 2024-05-02 3:25PM EDT | 2024-06-14 | 8.86 | 8.30 | 8.50 | 0.00 | - | - | 60 | 66.80% |
| JD240621C00024000 | 2024-05-10 1:05PM EDT | 2024-06-21 | 8.30 | 8.40 | 8.55 | -0.24 | -2.81% | 11 | 3,826 | 66.02% |
| JD240719C00024000 | 2024-04-30 3:21PM EDT | 2024-07-19 | 5.83 | 8.65 | 8.80 | 0.00 | - | - | 44 | 61.72% |
| JD240816C00024000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 9.05 | 8.90 | 9.10 | -0.07 | -0.77% | 1 | 354 | 60.21% |
| JD240920C00024000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 9.87 | 9.30 | 9.45 | 0.00 | - | 21 | 2,336 | 60.01% |
| JD241220C00024000 | 2024-05-06 11:47AM EDT | 2024-12-20 | 10.80 | 9.10 | 10.30 | 0.00 | - | - | 10 | 51.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00024000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,242 | 98.44% |
| JD240524P00024000 | 2024-05-07 10:59AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.12 | 0.00 | - | 11 | 145 | 84.38% |
| JD240531P00024000 | 2024-05-10 10:28AM EDT | 2024-05-31 | 0.08 | 0.02 | 0.14 | -0.03 | -27.27% | 1 | 146 | 70.70% |
| JD240607P00024000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 0.13 | 0.03 | 0.07 | 0.00 | - | 7 | 8 | 56.25% |
| JD240621P00024000 | 2024-05-10 1:06PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.12 | 0.00 | - | 17 | 2,301 | 51.76% |
| JD240719P00024000 | 2024-05-08 10:39AM EDT | 2024-07-19 | 0.26 | 0.23 | 0.26 | 0.00 | - | 1 | 169 | 50.39% |
| JD240816P00024000 | 2024-05-09 10:36AM EDT | 2024-08-16 | 0.44 | 0.43 | 0.46 | 0.00 | - | 2 | 640 | 50.05% |
| JD240920P00024000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 0.67 | 0.64 | 0.67 | +0.02 | +3.08% | 1 | 17,062 | 48.54% |
| JD241220P00024000 | 2024-05-01 10:49AM EDT | 2024-12-20 | 1.71 | 1.19 | 1.23 | 0.00 | - | 10 | 36 | 47.14% |
© 2024 Yahoo. All rights reserved.