JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00031000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 2.03 | 2.00 | 2.05 | -0.07 | -3.33% | 12,573 | 15,709 | 76.86% |
| JD240524C00031000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 2.25 | 2.23 | 2.26 | 0.00 | - | 2 | 347 | 63.77% |
| JD240531C00031000 | 2024-05-10 1:02PM EDT | 2024-05-31 | 2.41 | 2.40 | 2.43 | -0.40 | -14.23% | 2 | 439 | 57.91% |
| JD240607C00031000 | 2024-05-10 2:20PM EDT | 2024-06-07 | 2.63 | 2.59 | 2.65 | -0.01 | -0.38% | 10 | 52 | 56.25% |
| JD240614C00031000 | 2024-05-10 12:01PM EDT | 2024-06-14 | 2.78 | 2.76 | 2.81 | -0.05 | -1.77% | 10 | 350 | 54.69% |
| JD240621C00031000 | 2024-05-10 2:12PM EDT | 2024-06-21 | 2.92 | 2.90 | 2.94 | -0.06 | -2.01% | 90 | 9,028 | 53.13% |
| JD240719C00031000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 3.60 | 3.45 | 3.55 | 0.00 | - | 5 | 4,197 | 51.90% |
| JD240816C00031000 | 2024-05-09 10:20AM EDT | 2024-08-16 | 4.36 | 4.05 | 4.15 | +0.35 | +8.73% | 4 | 283 | 53.25% |
| JD240920C00031000 | 2024-05-10 12:41PM EDT | 2024-09-20 | 4.64 | 4.60 | 4.70 | -0.13 | -2.73% | 4 | 10,013 | 53.08% |
| JD241220C00031000 | 2024-05-07 2:38PM EDT | 2024-12-20 | 5.90 | 5.80 | 5.95 | 0.00 | - | 36 | 60 | 53.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00031000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.78 | 0.77 | 0.81 | +0.06 | +8.33% | 150 | 638 | 74.71% |
| JD240524P00031000 | 2024-05-10 11:35AM EDT | 2024-05-24 | 0.94 | 0.96 | 0.99 | +0.02 | +2.17% | 26 | 180 | 60.74% |
| JD240531P00031000 | 2024-05-10 1:02PM EDT | 2024-05-31 | 1.11 | 1.11 | 1.13 | +0.02 | +1.83% | 6 | 40 | 54.64% |
| JD240607P00031000 | 2024-05-10 1:48PM EDT | 2024-06-07 | 1.29 | 1.27 | 1.32 | +0.03 | +2.38% | 2 | 37 | 52.54% |
| JD240614P00031000 | 2024-05-08 12:21PM EDT | 2024-06-14 | 1.52 | 1.40 | 1.45 | 0.00 | - | - | 3 | 50.44% |
| JD240621P00031000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 1.52 | 1.51 | 1.54 | +0.07 | +4.83% | 254 | 3,946 | 48.83% |
| JD240719P00031000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 1.96 | 1.96 | 2.00 | -0.12 | -5.77% | 2 | 790 | 46.39% |
| JD240816P00031000 | 2024-05-10 2:53PM EDT | 2024-08-16 | 2.43 | 2.42 | 2.46 | -0.06 | -2.41% | 10 | 321 | 46.39% |
| JD240920P00031000 | 2024-05-10 3:03PM EDT | 2024-09-20 | 2.85 | 2.82 | 2.87 | +0.05 | +1.79% | 67 | 181 | 45.31% |
| JD241220P00031000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 3.85 | 3.65 | 3.75 | 0.00 | - | 51 | 136 | 44.02% |
© 2024 Yahoo. All rights reserved.