JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00033000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.05 | 1.03 | 1.08 | -0.05 | -4.55% | 1,124 | 5,916 | 85.16% |
| JD240524C00033000 | 2024-05-10 12:29PM EDT | 2024-05-24 | 1.27 | 1.27 | 1.30 | -0.03 | -2.31% | 6 | 1,001 | 67.48% |
| JD240531C00033000 | 2024-05-10 2:49PM EDT | 2024-05-31 | 1.46 | 1.44 | 1.47 | -0.02 | -1.35% | 24 | 1,496 | 60.06% |
| JD240607C00033000 | 2024-05-10 12:30PM EDT | 2024-06-07 | 1.63 | 1.63 | 1.70 | -0.02 | -1.21% | 4 | 263 | 57.72% |
| JD240614C00033000 | 2024-05-10 12:58PM EDT | 2024-06-14 | 1.79 | 1.79 | 1.87 | +0.01 | +0.56% | 3 | 218 | 55.66% |
| JD240719C00033000 | 2024-05-10 1:42PM EDT | 2024-07-19 | 2.51 | 2.53 | 2.58 | -0.04 | -1.57% | 32 | 1,433 | 52.05% |
| JD240816C00033000 | 2024-05-10 11:11AM EDT | 2024-08-16 | 3.25 | 3.10 | 3.20 | +0.04 | +1.25% | 29 | 667 | 52.88% |
| JD241220C00033000 | 2024-05-06 9:38AM EDT | 2024-12-20 | 5.10 | 4.90 | 5.00 | -0.50 | -8.93% | 2 | 37 | 52.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00033000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 1.78 | 1.79 | 1.86 | 0.00 | - | 504 | 1,127 | 83.30% |
| JD240524P00033000 | 2024-05-10 1:57PM EDT | 2024-05-24 | 2.00 | 2.00 | 2.04 | +0.08 | +4.17% | 15 | 45 | 64.75% |
| JD240531P00033000 | 2024-05-08 12:14PM EDT | 2024-05-31 | 2.13 | 2.15 | 2.17 | -0.30 | -12.35% | 7 | 45 | 56.89% |
| JD240607P00033000 | 2024-05-07 10:18AM EDT | 2024-06-07 | 2.42 | 2.29 | 2.38 | 0.00 | - | 1 | 12 | 54.00% |
| JD240614P00033000 | 2024-05-07 10:13AM EDT | 2024-06-14 | 2.61 | 2.42 | 2.52 | 0.00 | - | 11 | 12 | 51.56% |
| JD240719P00033000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 3.00 | 3.00 | 3.10 | +0.01 | +0.33% | 94 | 671 | 47.51% |
| JD240816P00033000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 3.30 | 3.40 | 3.55 | 0.00 | - | 136 | 255 | 46.88% |
| JD241220P00033000 | 2024-05-02 2:03PM EDT | 2024-12-20 | 4.70 | 4.65 | 4.75 | 0.00 | - | 62 | 1,182 | 42.90% |
© 2024 Yahoo. All rights reserved.