JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240802C00018000 | 2024-07-23 2:57PM EDT | 18.00 | 8.33 | 8.45 | 10.50 | 0.00 | - | - | 4 | 309.38% |
| JD240802C00019000 | 2024-07-22 3:41PM EDT | 19.00 | 7.95 | 7.45 | 8.60 | 0.00 | - | 20 | 87 | 219.73% |
| JD240802C00020000 | 2024-07-26 3:55PM EDT | 20.00 | 6.55 | 6.45 | 6.65 | -0.05 | -0.76% | 150 | 567 | 126.56% |
| JD240802C00021000 | 2024-07-23 3:53PM EDT | 21.00 | 4.95 | 5.50 | 6.60 | 0.00 | - | 26 | 426 | 173.44% |
| JD240802C00022000 | 2024-07-22 3:42PM EDT | 22.00 | 4.98 | 4.45 | 6.60 | 0.00 | - | 52 | 369 | 198.24% |
| JD240802C00022500 | 2024-07-24 3:34PM EDT | 22.50 | 3.29 | 3.95 | 4.90 | 0.00 | - | 72 | 108 | 123.05% |
| JD240802C00023000 | 2024-07-25 2:46PM EDT | 23.00 | 3.56 | 3.45 | 4.25 | +0.28 | +8.54% | 21 | 68 | 103.13% |
| JD240802C00023500 | 2024-07-26 11:53AM EDT | 23.50 | 3.04 | 2.94 | 3.15 | +0.10 | +3.40% | 4 | 3 | 64.84% |
| JD240802C00024000 | 2024-07-26 10:38AM EDT | 24.00 | 2.37 | 2.52 | 2.76 | -0.50 | -17.42% | 1 | 83 | 54.69% |
| JD240802C00024500 | 2024-07-25 11:43AM EDT | 24.50 | 2.12 | 2.07 | 2.25 | 0.00 | - | 107 | 96 | 60.35% |
| JD240802C00025000 | 2024-07-26 1:09PM EDT | 25.00 | 1.66 | 1.64 | 1.83 | -0.10 | -5.68% | 181 | 194 | 58.01% |
| JD240802C00025500 | 2024-07-26 10:32AM EDT | 25.50 | 0.99 | 1.21 | 1.38 | -0.65 | -39.63% | 11 | 136 | 50.78% |
| JD240802C00026000 | 2024-07-26 3:54PM EDT | 26.00 | 0.87 | 0.86 | 1.10 | -0.07 | -7.45% | 234 | 1,991 | 54.30% |
| JD240802C00026500 | 2024-07-26 3:59PM EDT | 26.50 | 0.58 | 0.57 | 0.61 | -0.02 | -3.33% | 258 | 849 | 39.55% |
| JD240802C00027000 | 2024-07-26 3:40PM EDT | 27.00 | 0.38 | 0.35 | 0.45 | -0.01 | -2.56% | 1,596 | 2,456 | 43.75% |
| JD240802C00027500 | 2024-07-26 3:58PM EDT | 27.50 | 0.23 | 0.21 | 0.26 | -0.01 | -4.17% | 2,888 | 976 | 41.50% |
| JD240802C00028000 | 2024-07-26 3:53PM EDT | 28.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 639 | 3,916 | 39.26% |
| JD240802C00028500 | 2024-07-26 3:59PM EDT | 28.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 335 | 371 | 41.02% |
| JD240802C00029000 | 2024-07-26 3:58PM EDT | 29.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 620 | 1,412 | 42.97% |
| JD240802C00029500 | 2024-07-25 3:35PM EDT | 29.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 198 | 49.22% |
| JD240802C00030000 | 2024-07-26 3:57PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 70 | 3,543 | 50.00% |
| JD240802C00030500 | 2024-07-25 10:28AM EDT | 30.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 3 | 91.99% |
| JD240802C00031000 | 2024-07-26 3:04PM EDT | 31.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 463 | 58.59% |
| JD240802C00031500 | 2024-07-22 3:54PM EDT | 31.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 3 | 63.28% |
| JD240802C00032000 | 2024-07-24 9:55AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 245 | 62.50% |
| JD240802C00033000 | 2024-07-26 12:52PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,144 | 913 | 62.50% |
| JD240802C00034000 | 2024-07-26 12:22PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 702 | 21 | 68.75% |
| JD240802C00035000 | 2024-07-24 11:40AM EDT | 35.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 4 | 261 | 146.29% |
| JD240802C00036000 | 2024-07-25 2:50PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 113 | 84.38% |
| JD240802C00037000 | 2024-07-25 10:58AM EDT | 37.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 885 | 885 | 140.63% |
| JD240802C00038000 | 2024-07-25 9:43AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 48 | 104.69% |
| JD240802C00040000 | 2024-07-23 10:25AM EDT | 40.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 27 | 41 | 146.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240802P00020000 | 2024-07-08 12:24PM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 161.52% |
| JD240802P00021000 | 2024-07-25 10:58AM EDT | 21.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 949 | 951 | 104.69% |
| JD240802P00022000 | 2024-07-26 10:35AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 279 | 65.63% |
| JD240802P00022500 | 2024-07-23 11:04AM EDT | 22.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 3 | 60.94% |
| JD240802P00023000 | 2024-07-24 10:43AM EDT | 23.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 48 | 54.69% |
| JD240802P00023500 | 2024-07-24 3:20PM EDT | 23.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 23 | 52.34% |
| JD240802P00024000 | 2024-07-26 12:58PM EDT | 24.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 38 | 254 | 46.48% |
| JD240802P00024500 | 2024-07-26 1:21PM EDT | 24.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 16 | 69 | 42.77% |
| JD240802P00025000 | 2024-07-26 3:55PM EDT | 25.00 | 0.11 | 0.08 | 0.10 | -0.02 | -15.38% | 884 | 951 | 40.04% |
| JD240802P00025500 | 2024-07-26 3:47PM EDT | 25.50 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 20 | 1,676 | 37.70% |
| JD240802P00026000 | 2024-07-26 3:58PM EDT | 26.00 | 0.31 | 0.29 | 0.32 | -0.14 | -31.11% | 375 | 1,552 | 38.28% |
| JD240802P00026500 | 2024-07-26 3:58PM EDT | 26.50 | 0.51 | 0.43 | 0.53 | -0.09 | -15.00% | 101 | 765 | 38.18% |
| JD240802P00027000 | 2024-07-26 3:47PM EDT | 27.00 | 0.80 | 0.67 | 0.81 | -0.14 | -14.89% | 50 | 416 | 38.09% |
| JD240802P00027500 | 2024-07-26 3:55PM EDT | 27.50 | 1.16 | 0.97 | 1.43 | -0.03 | -2.52% | 23 | 27 | 58.98% |
| JD240802P00028000 | 2024-07-26 12:26PM EDT | 28.00 | 1.51 | 1.47 | 1.58 | +0.01 | +0.67% | 34 | 158 | 40.23% |
| JD240802P00028500 | 2024-07-24 1:56PM EDT | 28.50 | 2.69 | 1.82 | 2.24 | 0.00 | - | 4 | 11 | 64.45% |
| JD240802P00029000 | 2024-07-26 11:56AM EDT | 29.00 | 2.54 | 2.35 | 2.69 | +0.10 | +4.10% | 11 | 169 | 68.36% |
| JD240802P00030000 | 2024-07-26 3:56PM EDT | 30.00 | 3.60 | 2.85 | 3.55 | +0.40 | +12.50% | 41 | 73 | 66.02% |
| JD240802P00030500 | 2024-07-23 9:58AM EDT | 30.50 | 4.35 | 2.98 | 4.10 | 0.00 | - | - | 5 | 80.08% |
| JD240802P00031000 | 2024-07-22 12:39PM EDT | 31.00 | 4.08 | 4.40 | 4.55 | 0.00 | - | 26 | 0 | 61.72% |
| JD240802P00032000 | 2024-07-25 2:46PM EDT | 32.00 | 5.45 | 4.40 | 5.70 | 0.00 | - | 2 | 0 | 112.89% |
| JD240802P00032500 | 2024-07-22 10:39AM EDT | 32.50 | 5.55 | 5.50 | 6.05 | 0.00 | - | - | 0 | 96.09% |
| JD240802P00033000 | 2024-06-17 2:36PM EDT | 33.00 | 4.14 | 5.90 | 8.00 | 0.00 | - | 1 | 0 | 154.30% |
| JD240802P00034000 | 2024-07-10 1:28PM EDT | 34.00 | 7.37 | 7.40 | 7.55 | 0.00 | - | 20 | 0 | 90.63% |
| JD240802P00035000 | 2024-07-11 10:31AM EDT | 35.00 | 6.80 | 8.30 | 8.55 | 0.00 | - | 1 | 1 | 121.88% |
| JD240802P00037000 | 2024-06-24 11:20AM EDT | 37.00 | 8.35 | 10.85 | 11.05 | 0.00 | - | 1 | 0 | 202.73% |
© 2024 Yahoo. All rights reserved.