JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00034000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.73 | 0.72 | 0.75 | -0.06 | -7.59% | 460 | 12,212 | 79.98% |
| JD240524C00034000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.95 | 0.93 | 0.96 | -0.02 | -2.06% | 81 | 94 | 65.63% |
| JD240531C00034000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.11 | 1.10 | 1.12 | -0.05 | -4.31% | 35 | 4,913 | 59.23% |
| JD240607C00034000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 1.32 | 1.27 | 1.35 | +0.01 | +0.76% | 25 | 369 | 57.13% |
| JD240621C00034000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 1.59 | 1.58 | 1.62 | -0.07 | -4.22% | 307 | 31,824 | 53.52% |
| JD240719C00034000 | 2024-05-10 1:25PM EDT | 2024-07-19 | 2.14 | 2.14 | 2.20 | -0.03 | -1.38% | 8 | 1,451 | 51.71% |
| JD240816C00034000 | 2024-05-10 11:44AM EDT | 2024-08-16 | 2.76 | 2.74 | 2.79 | -0.02 | -0.72% | 51 | 279 | 52.69% |
| JD241220C00034000 | 2024-05-09 10:01AM EDT | 2024-12-20 | 4.69 | 4.50 | 4.60 | +0.19 | +4.22% | 1 | 115 | 52.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00034000 | 2024-05-10 1:44PM EDT | 2024-05-17 | 2.48 | 2.47 | 2.54 | +0.12 | +5.08% | 30 | 35 | 78.13% |
| JD240524P00034000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 2.85 | 2.65 | 2.72 | 0.00 | - | 6 | 13 | 63.09% |
| JD240531P00034000 | 2024-05-10 1:50PM EDT | 2024-05-31 | 2.81 | 2.80 | 2.83 | +0.01 | +0.36% | 62 | 279 | 55.96% |
| JD240607P00034000 | 2024-05-03 10:32AM EDT | 2024-06-07 | 2.87 | 2.94 | 3.05 | 0.00 | - | 1 | 1 | 53.81% |
| JD240614P00034000 | 2024-05-07 2:37PM EDT | 2024-06-14 | 3.00 | 3.05 | 3.20 | -0.18 | -5.66% | 2 | 12 | 51.51% |
| JD240621P00034000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 3.14 | 3.15 | 3.25 | 0.00 | - | 2 | 17,541 | 50.00% |
| JD240719P00034000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 3.60 | 3.60 | 3.70 | 0.00 | - | 21 | 296 | 46.88% |
| JD240816P00034000 | 2024-05-09 3:43PM EDT | 2024-08-16 | 3.95 | 4.00 | 4.15 | 0.00 | - | 90 | 695 | 46.44% |
| JD241220P00034000 | 2024-05-09 11:16AM EDT | 2024-12-20 | 5.24 | 5.25 | 5.35 | 0.00 | - | 100 | 841 | 42.68% |
© 2024 Yahoo. All rights reserved.