JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00036000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.37 | -0.01 | -2.78% | 141 | 326 | 90.63% |
| JD240524C00036000 | 2024-05-10 3:10PM EDT | 2024-05-24 | 0.51 | 0.49 | 0.52 | -0.01 | -1.92% | 214 | 1,175 | 70.31% |
| JD240531C00036000 | 2024-05-10 9:36AM EDT | 2024-05-31 | 0.78 | 0.62 | 0.65 | +0.14 | +21.87% | 2 | 846 | 62.35% |
| JD240607C00036000 | 2024-05-10 12:47PM EDT | 2024-06-07 | 0.75 | 0.77 | 0.81 | -0.06 | -7.41% | 16 | 226 | 59.18% |
| JD240614C00036000 | 2024-05-08 10:50AM EDT | 2024-06-14 | 0.89 | 0.88 | 0.99 | 0.00 | - | 4 | 17 | 57.08% |
| JD240621C00036000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 1.02 | 1.01 | 1.06 | -0.02 | -1.92% | 116 | 32,741 | 54.69% |
| JD240719C00036000 | 2024-05-10 2:58PM EDT | 2024-07-19 | 1.53 | 1.51 | 1.61 | -0.02 | -1.29% | 26 | 116 | 52.49% |
| JD240816C00036000 | 2024-05-10 10:34AM EDT | 2024-08-16 | 2.17 | 2.07 | 2.12 | +0.02 | +0.93% | 1 | 106 | 52.78% |
| JD240920C00036000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 2.57 | 2.58 | 2.63 | -0.05 | -1.91% | 56 | 61 | 52.05% |
| JD241220C00036000 | 2024-05-08 10:13AM EDT | 2024-12-20 | 3.65 | 3.75 | 3.85 | 0.00 | - | 4 | 87 | 52.05% |
| JD250117C00036000 | 2024-05-10 1:32PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.15 | -0.05 | -1.22% | 11 | 29 | 51.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00036000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 4.10 | 4.05 | 4.20 | +0.16 | +4.06% | 4 | 12 | 87.89% |
| JD240524P00036000 | 2024-04-24 10:21AM EDT | 2024-05-24 | 7.87 | 4.20 | 4.30 | 0.00 | - | 5 | 5 | 67.19% |
| JD240621P00036000 | 2024-05-09 2:29PM EDT | 2024-06-21 | 4.62 | 4.60 | 4.70 | 0.00 | - | 3 | 544 | 51.07% |
| JD240719P00036000 | 2024-05-10 1:02PM EDT | 2024-07-19 | 5.00 | 4.95 | 5.10 | +0.05 | +1.01% | 8 | 105 | 47.46% |
| JD241220P00036000 | 2024-05-03 10:01AM EDT | 2024-12-20 | 6.52 | 6.50 | 6.60 | 0.00 | - | 90 | 77 | 42.04% |
| JD250117P00036000 | 2024-05-06 3:08PM EDT | 2025-01-17 | 6.50 | 6.60 | 6.75 | 0.00 | - | - | 1 | 41.05% |
© 2024 Yahoo. All rights reserved.