JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00025000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 7.37 | 6.05 | 7.35 | 0.00 | - | 23 | 3,923 | 123.83% |
| JD240524C00025000 | 2024-05-09 11:33AM EDT | 2024-05-24 | 7.38 | 7.25 | 7.40 | 0.00 | - | 1 | 61 | 83.98% |
| JD240531C00025000 | 2024-04-30 11:41AM EDT | 2024-05-31 | 4.60 | 5.30 | 7.45 | 0.00 | - | 300 | 584 | 81.05% |
| JD240607C00025000 | 2024-05-07 3:41PM EDT | 2024-06-07 | 7.28 | 7.30 | 7.50 | 0.00 | - | 32 | 84 | 66.31% |
| JD240621C00025000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 7.53 | 7.45 | 7.60 | -0.02 | -0.26% | 8 | 13,361 | 61.62% |
| JD240719C00025000 | 2024-05-07 10:19AM EDT | 2024-07-19 | 7.84 | 7.75 | 7.90 | 0.00 | - | 4 | 21 | 58.79% |
| JD240816C00025000 | 2024-05-10 9:50AM EDT | 2024-08-16 | 8.61 | 8.10 | 8.25 | +0.36 | +4.36% | 1 | 245 | 58.74% |
| JD240920C00025000 | 2024-05-10 2:52PM EDT | 2024-09-20 | 8.58 | 8.45 | 8.65 | +0.03 | +0.35% | 86 | 11,400 | 57.91% |
| JD241220C00025000 | 2024-05-07 1:02PM EDT | 2024-12-20 | 9.40 | 8.45 | 9.60 | 0.00 | - | 1 | 119 | 51.47% |
| JD250117C00025000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 9.80 | 9.70 | 9.85 | 0.00 | - | 21 | 13,644 | 58.15% |
| JD250620C00025000 | 2024-05-10 2:40PM EDT | 2025-06-20 | 10.85 | 10.40 | 10.85 | +0.50 | +4.83% | 20 | 1,230 | 54.10% |
| JD251219C00025000 | 2024-05-06 1:15PM EDT | 2025-12-19 | 12.50 | 11.15 | 12.20 | 0.00 | - | 5 | 671 | 53.28% |
| JD260116C00025000 | 2024-05-09 12:10PM EDT | 2026-01-16 | 11.90 | 11.15 | 12.40 | 0.00 | - | 9 | 4,010 | 52.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00025000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 185 | 3,060 | 89.06% |
| JD240524P00025000 | 2024-05-10 11:38AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 1 | 135 | 72.66% |
| JD240531P00025000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 4 | 740 | 61.72% |
| JD240607P00025000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.17 | -0.03 | -27.27% | 1 | 119 | 58.79% |
| JD240614P00025000 | 2024-05-06 2:06PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 3 | 53.13% |
| JD240621P00025000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 4,177 | 23,310 | 50.59% |
| JD240719P00025000 | 2024-05-10 11:30AM EDT | 2024-07-19 | 0.33 | 0.33 | 0.36 | -0.09 | -21.43% | 24 | 682 | 49.22% |
| JD240816P00025000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.63 | 0.57 | 0.60 | 0.00 | - | 8 | 548 | 48.98% |
| JD240920P00025000 | 2024-05-10 9:36AM EDT | 2024-09-20 | 0.76 | 0.82 | 0.85 | -0.06 | -7.32% | 2 | 8,819 | 47.75% |
| JD241220P00025000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 1.55 | 1.44 | 1.48 | 0.00 | - | 2 | 122 | 46.56% |
| JD250117P00025000 | 2024-05-10 11:08AM EDT | 2025-01-17 | 1.56 | 1.58 | 1.63 | -0.05 | -3.11% | 22 | 8,682 | 45.95% |
| JD250620P00025000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 2.63 | 2.58 | 2.67 | 0.00 | - | 1 | 1,648 | 46.78% |
| JD251219P00025000 | 2024-05-10 9:42AM EDT | 2025-12-19 | 3.40 | 3.40 | 3.60 | -0.10 | -2.86% | 5 | 1,512 | 46.38% |
| JD260116P00025000 | 2024-05-09 2:16PM EDT | 2026-01-16 | 3.60 | 3.45 | 3.70 | 0.00 | - | 1 | 3,410 | 46.09% |
© 2024 Yahoo. All rights reserved.