JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00026000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 6.52 | 6.20 | 6.35 | -0.68 | -9.44% | 6 | 1,991 | 92.97% |
| JD240524C00026000 | 2024-05-08 2:53PM EDT | 2024-05-24 | 6.10 | 6.10 | 6.40 | 0.00 | - | 93 | 69 | 60.94% |
| JD240531C00026000 | 2024-05-10 3:15PM EDT | 2024-05-31 | 6.43 | 6.35 | 6.45 | -0.82 | -11.31% | 5 | 123 | 67.19% |
| JD240607C00026000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 7.05 | 6.35 | 6.55 | 0.00 | - | 5 | 5 | 61.72% |
| JD240621C00026000 | 2024-05-10 9:41AM EDT | 2024-06-21 | 6.90 | 6.55 | 6.75 | +0.25 | +3.76% | 22 | 3,089 | 60.25% |
| JD240816C00026000 | 2024-05-08 10:12AM EDT | 2024-08-16 | 7.10 | 7.35 | 7.45 | 0.00 | - | 1 | 754 | 57.76% |
| JD240920C00026000 | 2024-05-09 1:07PM EDT | 2024-09-20 | 8.22 | 7.75 | 7.85 | +0.39 | +4.98% | 3 | 711 | 56.84% |
| JD241220C00026000 | 2024-05-07 9:48AM EDT | 2024-12-20 | 8.85 | 8.65 | 8.90 | 0.00 | - | 1 | 19 | 56.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00026000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 5,859 | 81.25% |
| JD240524P00026000 | 2024-05-10 1:00PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.16 | -0.10 | -52.63% | 10 | 134 | 69.92% |
| JD240531P00026000 | 2024-05-10 12:24PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 3 | 92 | 58.20% |
| JD240607P00026000 | 2024-05-08 11:14AM EDT | 2024-06-07 | 0.19 | 0.14 | 0.17 | 0.00 | - | 1 | 43 | 54.59% |
| JD240614P00026000 | 2024-05-07 10:39AM EDT | 2024-06-14 | 0.24 | 0.18 | 0.22 | 0.00 | - | 60 | 65 | 52.05% |
| JD240621P00026000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.25 | +0.01 | +4.55% | 30 | 7,414 | 50.49% |
| JD240719P00026000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 0.46 | 0.46 | 0.50 | -0.07 | -13.21% | 21 | 1,672 | 48.39% |
| JD240816P00026000 | 2024-05-10 11:13AM EDT | 2024-08-16 | 0.75 | 0.75 | 0.79 | -0.02 | -2.60% | 3 | 1,522 | 48.39% |
| JD240920P00026000 | 2024-05-09 9:40AM EDT | 2024-09-20 | 1.00 | 1.05 | 1.08 | -0.10 | -9.09% | 10 | 601 | 47.31% |
| JD241220P00026000 | 2024-05-08 12:00PM EDT | 2024-12-20 | 1.80 | 1.72 | 1.76 | 0.00 | - | 3 | 145 | 45.97% |
© 2024 Yahoo. All rights reserved.