JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00027000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 5.29 | 5.25 | 5.35 | -0.06 | -1.12% | 78 | 4,201 | 84.38% |
| JD240524C00027000 | 2024-05-10 9:56AM EDT | 2024-05-24 | 5.80 | 5.35 | 5.45 | +0.30 | +5.45% | 33 | 413 | 70.90% |
| JD240531C00027000 | 2024-05-08 11:19AM EDT | 2024-05-31 | 5.25 | 5.40 | 5.55 | 0.00 | - | 21 | 599 | 63.48% |
| JD240607C00027000 | 2024-05-09 11:29AM EDT | 2024-06-07 | 5.67 | 5.45 | 5.65 | 0.00 | - | 1 | 51 | 59.28% |
| JD240614C00027000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 6.18 | 5.60 | 5.75 | 0.00 | - | 1 | 1 | 58.79% |
| JD240719C00027000 | 2024-05-07 3:41PM EDT | 2024-07-19 | 6.15 | 6.10 | 8.20 | +0.05 | +0.82% | 1 | 176 | 78.47% |
| JD240816C00027000 | 2024-05-08 12:04PM EDT | 2024-08-16 | 6.29 | 6.55 | 6.70 | 0.00 | - | 1 | 354 | 56.10% |
| JD241220C00027000 | 2024-05-10 10:52AM EDT | 2024-12-20 | 8.41 | 8.10 | 8.25 | +0.20 | +2.44% | 2 | 124 | 56.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00027000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 1,092 | 6,527 | 79.30% |
| JD240524P00027000 | 2024-05-09 11:18AM EDT | 2024-05-24 | 0.14 | 0.12 | 0.13 | 0.00 | - | 1 | 810 | 62.89% |
| JD240531P00027000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.20 | 0.00 | - | 19 | 7,658 | 56.35% |
| JD240607P00027000 | 2024-05-10 12:54PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.26 | -0.05 | -17.24% | 3 | 33 | 53.13% |
| JD240614P00027000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 0.31 | 0.30 | 0.32 | -0.08 | -20.51% | 4 | 18 | 51.07% |
| JD240719P00027000 | 2024-05-10 12:28PM EDT | 2024-07-19 | 0.65 | 0.64 | 0.68 | -0.01 | -1.52% | 30 | 296 | 47.61% |
| JD240816P00027000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 1.52 | 0.99 | 1.02 | 0.00 | - | 3 | 461 | 47.80% |
| JD241220P00027000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 2.03 | 2.03 | 2.08 | 0.00 | - | 1 | 83 | 45.48% |
© 2024 Yahoo. All rights reserved.