JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00030000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 2.65 | 2.66 | 2.72 | -0.06 | -2.21% | 35 | 2,541 | 82.13% |
| JD240524C00030000 | 2024-05-10 2:12PM EDT | 2024-05-24 | 2.91 | 2.86 | 2.93 | -0.04 | -1.36% | 12 | 548 | 66.41% |
| JD240531C00030000 | 2024-05-10 12:42PM EDT | 2024-05-31 | 3.05 | 3.00 | 3.10 | -0.12 | -3.79% | 3 | 841 | 59.72% |
| JD240607C00030000 | 2024-05-10 1:25PM EDT | 2024-06-07 | 3.20 | 3.15 | 3.30 | -0.08 | -2.44% | 2 | 74 | 57.23% |
| JD240614C00030000 | 2024-05-09 1:07PM EDT | 2024-06-14 | 3.40 | 2.41 | 3.45 | 0.00 | - | 1 | 7 | 57.52% |
| JD240621C00030000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 3.52 | 3.45 | 3.55 | +0.02 | +0.57% | 317 | 24,822 | 53.71% |
| JD240719C00030000 | 2024-05-10 2:58PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.15 | -0.10 | -2.41% | 2 | 134 | 52.78% |
| JD240816C00030000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 4.63 | 4.60 | 4.70 | -0.12 | -2.53% | 5 | 3,452 | 53.96% |
| JD240920C00030000 | 2024-05-10 11:15AM EDT | 2024-09-20 | 5.24 | 5.15 | 5.25 | -0.01 | -0.19% | 3 | 4,267 | 53.91% |
| JD241220C00030000 | 2024-05-10 11:03AM EDT | 2024-12-20 | 6.61 | 6.35 | 6.45 | +0.16 | +2.48% | 1 | 296 | 54.32% |
| JD250117C00030000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 6.60 | 6.60 | 6.75 | -0.17 | -2.51% | 225 | 13,727 | 53.97% |
| JD250620C00030000 | 2024-05-10 3:25PM EDT | 2025-06-20 | 7.91 | 7.80 | 8.05 | +0.21 | +2.73% | 29 | 596 | 52.45% |
| JD251219C00030000 | 2024-05-08 2:45PM EDT | 2025-12-19 | 9.40 | 9.25 | 9.70 | +0.19 | +2.06% | 4 | 320 | 53.98% |
| JD260116C00030000 | 2024-05-10 3:18PM EDT | 2026-01-16 | 9.50 | 8.50 | 9.80 | -0.08 | -0.84% | 6 | 1,843 | 50.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00030000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.47 | -0.01 | -2.17% | 890 | 1,647 | 79.30% |
| JD240524P00030000 | 2024-05-10 1:44PM EDT | 2024-05-24 | 0.62 | 0.60 | 0.64 | +0.01 | +1.64% | 15 | 133 | 62.60% |
| JD240531P00030000 | 2024-05-10 1:05PM EDT | 2024-05-31 | 0.75 | 0.74 | 0.77 | +0.02 | +2.74% | 13 | 285 | 55.96% |
| JD240607P00030000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 0.90 | 0.88 | 0.91 | -0.08 | -8.16% | 3 | 29 | 52.93% |
| JD240614P00030000 | 2024-05-06 1:33PM EDT | 2024-06-14 | 1.00 | 1.00 | 1.04 | 0.00 | - | 1 | 14 | 50.88% |
| JD240621P00030000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 1.11 | 1.10 | 1.13 | +0.02 | +1.83% | 183 | 19,298 | 49.22% |
| JD240719P00030000 | 2024-05-10 2:05PM EDT | 2024-07-19 | 1.54 | 1.53 | 1.57 | -0.07 | -4.35% | 16 | 508 | 46.78% |
| JD240816P00030000 | 2024-05-09 9:34AM EDT | 2024-08-16 | 1.95 | 1.98 | 2.01 | 0.00 | - | 15 | 424 | 46.75% |
| JD240920P00030000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 2.27 | 2.36 | 2.41 | -0.09 | -3.81% | 1 | 1,958 | 45.70% |
| JD241220P00030000 | 2024-04-26 1:00PM EDT | 2024-12-20 | 3.99 | 3.15 | 3.25 | 0.00 | - | 42 | 47 | 44.17% |
| JD250117P00030000 | 2024-05-10 3:14PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.45 | +0.13 | +3.92% | 201 | 7,684 | 43.65% |
| JD250620P00030000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 4.77 | 4.55 | 4.70 | 0.00 | - | 3 | 1,611 | 44.30% |
| JD251219P00030000 | 2024-05-09 2:12PM EDT | 2025-12-19 | 5.60 | 5.55 | 5.75 | -0.10 | -1.75% | 1 | 1,745 | 43.76% |
| JD260116P00030000 | 2024-05-08 12:20PM EDT | 2026-01-16 | 5.98 | 5.65 | 5.90 | 0.00 | - | 120 | 938 | 43.74% |
© 2024 Yahoo. All rights reserved.