JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00032000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 1.48 | 1.46 | 1.50 | -0.11 | -6.92% | 482 | 7,533 | 77.73% |
| JD240524C00032000 | 2024-05-10 12:57PM EDT | 2024-05-24 | 1.71 | 1.70 | 1.73 | 0.00 | - | 25 | 705 | 64.36% |
| JD240531C00032000 | 2024-05-10 2:36PM EDT | 2024-05-31 | 1.90 | 1.87 | 1.90 | -0.10 | -5.00% | 25 | 325 | 58.11% |
| JD240607C00032000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 2.08 | 2.06 | 2.13 | +0.16 | +8.33% | 19 | 57 | 56.25% |
| JD240614C00032000 | 2024-05-10 1:42PM EDT | 2024-06-14 | 2.23 | 2.22 | 2.31 | +0.01 | +0.45% | 4 | 139 | 54.64% |
| JD240719C00032000 | 2024-05-10 2:48PM EDT | 2024-07-19 | 3.00 | 2.99 | 3.05 | -0.05 | -1.64% | 59 | 2,331 | 52.15% |
| JD240816C00032000 | 2024-05-09 10:20AM EDT | 2024-08-16 | 3.54 | 3.55 | 3.65 | 0.00 | - | 3 | 1,588 | 52.88% |
| JD241220C00032000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 5.15 | 5.35 | 5.45 | 0.00 | - | 4 | 417 | 53.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00032000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 1.24 | 1.22 | 1.26 | +0.08 | +6.90% | 459 | 3,237 | 75.49% |
| JD240524P00032000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 1.43 | 1.43 | 1.45 | +0.05 | +3.62% | 7 | 77 | 61.33% |
| JD240531P00032000 | 2024-05-10 11:44AM EDT | 2024-05-31 | 1.58 | 1.58 | 1.60 | +0.14 | +9.72% | 4 | 75 | 54.98% |
| JD240607P00032000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 1.74 | 1.74 | 1.81 | +0.01 | +0.58% | 3 | 16 | 52.88% |
| JD240614P00032000 | 2024-05-09 11:45AM EDT | 2024-06-14 | 1.80 | 1.87 | 1.95 | 0.00 | - | 2 | 2 | 50.68% |
| JD240719P00032000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 2.46 | 2.45 | 2.50 | 0.00 | - | 1,760 | 2,946 | 46.44% |
| JD240816P00032000 | 2024-05-09 9:48AM EDT | 2024-08-16 | 2.97 | 2.91 | 2.99 | 0.00 | - | 3 | 67 | 46.68% |
| JD241220P00032000 | 2024-05-10 10:02AM EDT | 2024-12-20 | 4.05 | 4.15 | 4.25 | -0.08 | -1.94% | 17 | 579 | 43.58% |
© 2024 Yahoo. All rights reserved.