JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00035000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.52 | 0.49 | 0.52 | -0.02 | -3.70% | 12,755 | 18,653 | 81.45% |
| JD240524C00035000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 0.70 | 0.68 | 0.71 | 0.00 | - | 42 | 307 | 66.80% |
| JD240531C00035000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 0.83 | 0.83 | 0.85 | -0.05 | -5.68% | 48 | 5,265 | 59.96% |
| JD240607C00035000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 1.00 | 0.99 | 1.07 | +0.02 | +2.04% | 1 | 116 | 57.91% |
| JD240614C00035000 | 2024-05-09 12:45PM EDT | 2024-06-14 | 1.15 | 1.13 | 1.23 | +0.01 | +0.88% | 1 | 14 | 55.91% |
| JD240621C00035000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.27 | 1.27 | 1.30 | -0.06 | -4.51% | 3,062 | 44,731 | 53.61% |
| JD240628C00035000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 1.48 | 1.34 | 1.49 | 0.00 | - | 12 | 12 | 52.59% |
| JD240719C00035000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.86 | 1.81 | 1.87 | +0.02 | +1.09% | 166 | 1,708 | 51.86% |
| JD240816C00035000 | 2024-05-10 10:40AM EDT | 2024-08-16 | 2.47 | 2.38 | 2.43 | +0.05 | +2.07% | 26 | 4,343 | 52.52% |
| JD240920C00035000 | 2024-05-10 2:58PM EDT | 2024-09-20 | 2.94 | 2.91 | 2.95 | -0.04 | -1.34% | 13 | 9,325 | 51.90% |
| JD241220C00035000 | 2024-05-10 1:11PM EDT | 2024-12-20 | 4.16 | 4.10 | 4.20 | -0.03 | -0.72% | 82 | 235 | 52.15% |
| JD250117C00035000 | 2024-05-10 3:14PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.50 | -0.08 | -1.79% | 222 | 10,489 | 51.73% |
| JD250620C00035000 | 2024-05-10 12:42PM EDT | 2025-06-20 | 5.79 | 5.65 | 5.85 | +0.01 | +0.17% | 17 | 4,026 | 50.56% |
| JD251219C00035000 | 2024-05-10 10:26AM EDT | 2025-12-19 | 7.55 | 7.30 | 7.60 | +0.50 | +7.09% | 1 | 546 | 52.58% |
| JD260116C00035000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 7.70 | 7.50 | 7.75 | +0.15 | +1.99% | 5 | 654 | 52.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00035000 | 2024-05-10 11:35AM EDT | 2024-05-17 | 3.17 | 3.20 | 3.35 | -0.28 | -8.12% | 1 | 32 | 79.30% |
| JD240524P00035000 | 2024-05-07 3:40PM EDT | 2024-05-24 | 3.57 | 3.35 | 3.50 | 0.00 | - | 1 | 30 | 63.48% |
| JD240531P00035000 | 2024-05-10 1:50PM EDT | 2024-05-31 | 3.55 | 3.50 | 3.60 | -0.16 | -4.31% | 2 | 8 | 56.59% |
| JD240607P00035000 | 2024-05-07 10:05AM EDT | 2024-06-07 | 3.85 | 3.60 | 3.75 | 0.00 | - | 1 | 11 | 53.03% |
| JD240621P00035000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 3.90 | 3.85 | 3.95 | +0.05 | +1.30% | 13 | 57,211 | 50.29% |
| JD240719P00035000 | 2024-05-10 11:46AM EDT | 2024-07-19 | 4.25 | 4.25 | 4.35 | 0.00 | - | 4 | 572 | 46.53% |
| JD240816P00035000 | 2024-05-07 1:22PM EDT | 2024-08-16 | 4.45 | 4.65 | 4.80 | -0.30 | -6.32% | 1 | 219 | 46.34% |
| JD240920P00035000 | 2024-05-09 11:14AM EDT | 2024-09-20 | 5.05 | 5.05 | 5.15 | 0.00 | - | 1 | 1,970 | 44.39% |
| JD241220P00035000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 5.82 | 5.85 | 5.95 | 0.00 | - | 61 | 1,485 | 42.21% |
| JD250117P00035000 | 2024-05-09 11:16AM EDT | 2025-01-17 | 6.06 | 6.00 | 6.10 | 0.00 | - | 281 | 7,955 | 41.21% |
| JD250620P00035000 | 2024-05-09 12:45PM EDT | 2025-06-20 | 7.20 | 7.25 | 7.40 | 0.00 | - | 3 | 33 | 42.08% |
| JD251219P00035000 | 2024-05-01 11:39AM EDT | 2025-12-19 | 9.50 | 8.25 | 8.50 | 0.00 | - | 2 | 1,590 | 41.74% |
| JD260116P00035000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 8.70 | 8.35 | 8.60 | 0.00 | - | 2 | 111 | 41.38% |
© 2024 Yahoo. All rights reserved.