JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00029000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 3.50 | 3.45 | 3.55 | 0.00 | - | 12 | 5,368 | 78.81% |
| JD240524C00029000 | 2024-05-10 12:02PM EDT | 2024-05-24 | 3.65 | 3.60 | 3.70 | -0.06 | -1.62% | 4 | 82 | 65.04% |
| JD240531C00029000 | 2024-05-07 2:36PM EDT | 2024-05-31 | 4.20 | 3.60 | 3.85 | +0.39 | +10.24% | 20 | 146 | 56.64% |
| JD240607C00029000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 4.65 | 3.85 | 4.00 | 0.00 | - | 13 | 50 | 56.74% |
| JD240614C00029000 | 2024-05-09 10:52AM EDT | 2024-06-14 | 4.05 | 4.00 | 4.85 | 0.00 | - | 1 | 32 | 66.50% |
| JD240621C00029000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 4.15 | 4.15 | 4.25 | -0.15 | -3.49% | 15 | 6,436 | 54.39% |
| JD240719C00029000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 4.80 | 4.65 | 4.75 | 0.00 | - | 4 | 842 | 52.83% |
| JD240816C00029000 | 2024-05-10 10:27AM EDT | 2024-08-16 | 5.47 | 5.20 | 5.35 | +0.17 | +3.21% | 6 | 476 | 54.61% |
| JD240920C00029000 | 2024-05-09 11:36AM EDT | 2024-09-20 | 6.00 | 5.75 | 5.80 | +0.25 | +4.35% | 5 | 1,285 | 54.18% |
| JD241220C00029000 | 2024-05-09 12:35PM EDT | 2024-12-20 | 7.02 | 6.90 | 7.00 | 0.00 | - | 3 | 135 | 54.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00029000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.26 | 0.00 | - | 187 | 1,284 | 73.44% |
| JD240524P00029000 | 2024-05-10 1:44PM EDT | 2024-05-24 | 0.37 | 0.36 | 0.39 | -0.08 | -17.78% | 105 | 88 | 60.55% |
| JD240531P00029000 | 2024-05-10 12:24PM EDT | 2024-05-31 | 0.48 | 0.47 | 0.49 | +0.02 | +4.35% | 12 | 257 | 54.59% |
| JD240607P00029000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 0.60 | 0.59 | 0.62 | +0.01 | +1.69% | 18 | 19 | 52.20% |
| JD240614P00029000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 0.71 | 0.69 | 0.73 | +0.01 | +1.43% | 4 | 11 | 50.24% |
| JD240621P00029000 | 2024-05-10 2:37PM EDT | 2024-06-21 | 0.79 | 0.78 | 0.81 | +0.02 | +2.60% | 45 | 5,670 | 48.88% |
| JD240719P00029000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 1.26 | 1.16 | 1.22 | 0.00 | - | 11 | 810 | 46.92% |
| JD240816P00029000 | 2024-05-10 12:35PM EDT | 2024-08-16 | 1.60 | 1.60 | 1.62 | 0.00 | - | 113 | 99 | 46.78% |
| JD240920P00029000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 1.86 | 1.97 | 2.00 | -0.10 | -5.10% | 2 | 2,137 | 45.80% |
| JD241220P00029000 | 2024-05-02 3:20PM EDT | 2024-12-20 | 2.80 | 2.77 | 2.83 | 0.00 | - | 1 | 21 | 44.61% |
© 2024 Yahoo. All rights reserved.