UK markets open in 3 hours 31 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,380.58 +173.45 (+0.95%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,309.80 +0.20 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,671.45 +1,832.45 (+4.00%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00022000 | 2024-04-19 9:54AM EDT | 22.00 | 3.16 | 10.55 | 11.00 | 0.00 | - | 4 | 4 | 162.50% |
| JD240510C00023000 | 2024-04-22 10:48AM EDT | 23.00 | 3.85 | 9.55 | 10.05 | 0.00 | - | 10 | 70 | 152.34% |
| JD240510C00024000 | 2024-04-30 12:05PM EDT | 24.00 | 5.17 | 8.55 | 9.10 | 0.00 | - | 1 | 100 | 141.80% |
| JD240510C00024500 | 2024-04-25 2:31PM EDT | 24.50 | 4.27 | 8.05 | 8.60 | 0.00 | - | - | 8 | 133.98% |
| JD240510C00025000 | 2024-05-02 12:29PM EDT | 25.00 | 7.21 | 7.55 | 8.05 | +2.66 | +58.46% | 53 | 271 | 122.27% |
| JD240510C00025500 | 2024-04-26 2:31PM EDT | 25.50 | 4.72 | 7.10 | 7.55 | 0.00 | - | 23 | 33 | 118.95% |
| JD240510C00026000 | 2024-05-02 12:36PM EDT | 26.00 | 6.10 | 6.55 | 7.05 | +3.33 | +120.22% | 120 | 307 | 107.62% |
| JD240510C00026500 | 2024-04-26 12:12PM EDT | 26.50 | 3.55 | 6.05 | 6.55 | 0.00 | - | 7 | 122 | 100.39% |
| JD240510C00027000 | 2024-05-02 3:49PM EDT | 27.00 | 5.68 | 5.55 | 6.00 | +3.15 | +124.51% | 97 | 231 | 89.45% |
| JD240510C00027500 | 2024-05-02 12:20PM EDT | 27.50 | 4.47 | 5.05 | 5.55 | +2.33 | +108.88% | 28 | 113 | 86.33% |
| JD240510C00028000 | 2024-05-02 2:04PM EDT | 28.00 | 4.89 | 4.60 | 4.85 | +3.16 | +182.66% | 84 | 312 | 67.97% |
| JD240510C00028500 | 2024-05-02 3:31PM EDT | 28.50 | 4.20 | 4.15 | 4.70 | +2.83 | +206.57% | 25 | 177 | 85.94% |
| JD240510C00029000 | 2024-05-02 3:14PM EDT | 29.00 | 3.72 | 3.70 | 4.20 | +2.69 | +261.17% | 128 | 1,386 | 80.47% |
| JD240510C00029500 | 2024-05-02 3:31PM EDT | 29.50 | 3.25 | 3.25 | 3.35 | +2.41 | +286.90% | 1,262 | 1,654 | 58.40% |
| JD240510C00030000 | 2024-05-02 3:25PM EDT | 30.00 | 2.78 | 2.82 | 2.97 | +2.14 | +334.37% | 2,900 | 3,237 | 59.96% |
| JD240510C00030500 | 2024-05-02 3:28PM EDT | 30.50 | 2.41 | 2.36 | 2.75 | +1.98 | +460.47% | 268 | 311 | 63.97% |
| JD240510C00031000 | 2024-05-02 3:36PM EDT | 31.00 | 2.00 | 2.00 | 2.19 | +1.70 | +566.67% | 2,677 | 2,709 | 57.62% |
| JD240510C00032000 | 2024-05-02 3:59PM EDT | 32.00 | 1.32 | 1.34 | 1.39 | +1.15 | +676.47% | 3,354 | 338 | 53.13% |
| JD240510C00033000 | 2024-05-02 3:36PM EDT | 33.00 | 0.85 | 0.85 | 0.89 | +0.74 | +672.73% | 8,861 | 1,649 | 53.71% |
| JD240510C00034000 | 2024-05-02 3:56PM EDT | 34.00 | 0.52 | 0.52 | 0.56 | +0.47 | +940.00% | 3,833 | 3,803 | 55.27% |
| JD240510C00035000 | 2024-05-02 3:56PM EDT | 35.00 | 0.32 | 0.31 | 0.34 | +0.28 | +700.00% | 2,188 | 409 | 56.84% |
| JD240510C00036000 | 2024-05-02 3:59PM EDT | 36.00 | 0.18 | 0.18 | 0.20 | +0.16 | +800.00% | 4,356 | 34 | 58.40% |
| JD240510C00037000 | 2024-05-02 3:50PM EDT | 37.00 | 0.12 | 0.11 | 0.13 | +0.10 | +500.00% | 161 | 51 | 61.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00017000 | 2024-04-12 11:32AM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 211.72% |
| JD240510P00018000 | 2024-04-16 10:16AM EDT | 18.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 195.31% |
| JD240510P00019000 | 2024-04-19 2:20PM EDT | 19.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 179.69% |
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 20.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 164.06% |
| JD240510P00021000 | 2024-04-29 2:58PM EDT | 21.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 33 | 153.91% |
| JD240510P00022000 | 2024-04-22 9:54AM EDT | 22.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 135.94% |
| JD240510P00023000 | 2024-05-01 12:10PM EDT | 23.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 136 | 124.22% |
| JD240510P00024000 | 2024-05-02 10:00AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 4 | 237 | 81.25% |
| JD240510P00024500 | 2024-05-01 11:40AM EDT | 24.50 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 104.69% |
| JD240510P00025000 | 2024-05-02 11:44AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 751 | 76.56% |
| JD240510P00025500 | 2024-05-01 3:54PM EDT | 25.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 103 | 436 | 128.52% |
| JD240510P00026000 | 2024-05-02 1:58PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 32 | 86 | 70.31% |
| JD240510P00026500 | 2024-05-02 1:53PM EDT | 26.50 | 0.02 | 0.01 | 0.12 | -0.07 | -77.78% | 1 | 203 | 82.81% |
| JD240510P00027000 | 2024-05-02 1:45PM EDT | 27.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 2 | 102 | 66.41% |
| JD240510P00027500 | 2024-05-02 1:51PM EDT | 27.50 | 0.03 | 0.01 | 0.16 | -0.16 | -84.21% | 49 | 77 | 74.22% |
| JD240510P00028000 | 2024-05-02 3:37PM EDT | 28.00 | 0.05 | 0.03 | 0.05 | -0.27 | -84.37% | 196 | 392 | 58.59% |
| JD240510P00028500 | 2024-05-02 1:53PM EDT | 28.50 | 0.05 | 0.04 | 0.19 | -0.38 | -88.37% | 40 | 135 | 66.41% |
| JD240510P00029000 | 2024-05-02 3:59PM EDT | 29.00 | 0.07 | 0.06 | 0.07 | -0.53 | -88.33% | 166 | 279 | 52.34% |
| JD240510P00029500 | 2024-05-02 3:04PM EDT | 29.50 | 0.11 | 0.09 | 0.11 | -0.76 | -87.36% | 156 | 272 | 51.17% |
| JD240510P00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.15 | 0.14 | 0.15 | -1.08 | -87.80% | 909 | 183 | 50.39% |
| JD240510P00030500 | 2024-05-02 3:47PM EDT | 30.50 | 0.24 | 0.21 | 0.23 | -1.24 | -83.78% | 133 | 90 | 50.20% |
| JD240510P00031000 | 2024-05-02 3:40PM EDT | 31.00 | 0.36 | 0.30 | 0.34 | -1.93 | -84.28% | 569 | 89 | 50.10% |
| JD240510P00032000 | 2024-05-02 3:59PM EDT | 32.00 | 0.68 | 0.65 | 0.67 | -3.17 | -82.34% | 1,624 | 2 | 50.10% |
| JD240510P00033000 | 2024-05-02 3:38PM EDT | 33.00 | 1.19 | 1.13 | 1.19 | -2.01 | -62.81% | 205 | 1 | 50.00% |
| JD240510P00035000 | 2024-05-02 3:22PM EDT | 35.00 | 2.71 | 2.44 | 2.66 | -5.74 | -67.93% | 159 | 0 | 55.08% |
| JD240510P00036000 | 2024-04-22 2:14PM EDT | 36.00 | 9.10 | 3.25 | 3.55 | 0.00 | - | 9 | 4 | 58.40% |
© 2024 Yahoo. All rights reserved.