JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00028000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 4.35 | 4.30 | 4.40 | 0.00 | - | 67 | 5,029 | 78.13% |
| JD240524C00028000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 4.45 | 4.45 | 4.55 | -0.88 | -16.51% | 15 | 129 | 67.77% |
| JD240531C00028000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 4.55 | 4.55 | 4.65 | -0.10 | -2.15% | 13 | 1,473 | 61.13% |
| JD240607C00028000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 4.73 | 4.65 | 4.85 | -0.12 | -2.47% | 2 | 10 | 59.72% |
| JD240614C00028000 | 2024-05-09 11:00AM EDT | 2024-06-14 | 5.05 | 4.15 | 4.90 | +0.21 | +4.34% | 1 | 3 | 58.98% |
| JD240719C00028000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 5.77 | 5.35 | 5.45 | -0.17 | -2.86% | 2 | 80 | 53.76% |
| JD240816C00028000 | 2024-05-10 1:02PM EDT | 2024-08-16 | 5.90 | 5.85 | 6.95 | -0.10 | -1.67% | 1 | 508 | 63.87% |
| JD241220C00028000 | 2024-04-29 10:30AM EDT | 2024-12-20 | 5.95 | 7.45 | 7.60 | 0.00 | - | 6 | 30 | 55.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00028000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 3,403 | 15,702 | 75.20% |
| JD240524P00028000 | 2024-05-10 1:18PM EDT | 2024-05-24 | 0.20 | 0.21 | 0.22 | -0.03 | -13.04% | 1 | 90 | 61.13% |
| JD240531P00028000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.31 | -0.01 | -3.33% | 12 | 222 | 55.37% |
| JD240607P00028000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.38 | 0.38 | 0.41 | 0.00 | - | 4 | 115 | 52.73% |
| JD240614P00028000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 0.48 | 0.47 | 0.49 | -0.03 | -5.88% | 5 | 8 | 50.68% |
| JD240719P00028000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 0.90 | 0.87 | 0.92 | -0.08 | -8.16% | 4 | 658 | 47.22% |
| JD240816P00028000 | 2024-05-10 3:13PM EDT | 2024-08-16 | 1.28 | 1.26 | 1.30 | +0.05 | +4.07% | 7 | 426 | 47.36% |
| JD241220P00028000 | 2024-05-08 12:06PM EDT | 2024-12-20 | 2.50 | 2.38 | 2.42 | 0.00 | - | 50 | 314 | 44.85% |
© 2024 Yahoo. All rights reserved.