JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524C00018000 | 2024-04-18 11:04AM EDT | 18.00 | 7.67 | 13.55 | 13.90 | 0.00 | - | - | 2 | 98.44% |
| JD240524C00020000 | 2024-04-11 9:40AM EDT | 20.00 | 7.20 | 11.75 | 11.95 | 0.00 | - | - | 5 | 98.05% |
| JD240524C00022000 | 2024-05-02 11:14AM EDT | 22.00 | 9.65 | 9.75 | 9.95 | +2.15 | +28.67% | 70 | 73 | 80.47% |
| JD240524C00023000 | 2024-05-01 3:00PM EDT | 23.00 | 6.73 | 8.75 | 8.95 | 0.00 | - | 5 | 65 | 72.27% |
| JD240524C00024000 | 2024-04-30 2:51PM EDT | 24.00 | 5.24 | 7.60 | 8.00 | 0.00 | - | 100 | 120 | 71.48% |
| JD240524C00025000 | 2024-04-29 2:25PM EDT | 25.00 | 5.17 | 6.80 | 7.00 | 0.00 | - | 2 | 60 | 62.89% |
| JD240524C00026000 | 2024-05-02 11:28AM EDT | 26.00 | 5.95 | 5.95 | 6.05 | +2.05 | +52.56% | 4 | 67 | 54.69% |
| JD240524C00027000 | 2024-05-02 10:42AM EDT | 27.00 | 4.85 | 5.05 | 5.20 | +1.70 | +53.97% | 13 | 396 | 56.35% |
| JD240524C00028000 | 2024-05-02 10:49AM EDT | 28.00 | 4.05 | 4.25 | 4.35 | +1.26 | +45.16% | 19 | 119 | 56.84% |
| JD240524C00029000 | 2024-05-02 11:14AM EDT | 29.00 | 3.40 | 3.50 | 3.55 | +1.74 | +104.82% | 5 | 77 | 56.30% |
| JD240524C00030000 | 2024-05-02 11:09AM EDT | 30.00 | 2.68 | 2.82 | 2.91 | +1.20 | +81.08% | 20 | 597 | 57.13% |
| JD240524C00031000 | 2024-05-02 11:14AM EDT | 31.00 | 2.20 | 2.27 | 2.32 | +1.13 | +105.61% | 81 | 316 | 57.91% |
| JD240524C00032000 | 2024-05-02 11:36AM EDT | 32.00 | 1.80 | 1.72 | 1.85 | +0.95 | +111.76% | 525 | 402 | 57.72% |
| JD240524C00033000 | 2024-05-02 11:35AM EDT | 33.00 | 1.34 | 1.36 | 1.41 | +0.76 | +131.03% | 25 | 904 | 58.30% |
| JD240524C00034000 | 2024-05-02 11:25AM EDT | 34.00 | 1.01 | 1.03 | 1.05 | +0.56 | +124.44% | 19 | 35 | 58.15% |
| JD240524C00035000 | 2024-05-02 11:30AM EDT | 35.00 | 0.78 | 0.79 | 0.84 | +0.45 | +136.36% | 59 | 282 | 59.81% |
| JD240524C00036000 | 2024-05-02 11:33AM EDT | 36.00 | 0.62 | 0.59 | 0.65 | +0.43 | +226.32% | 8 | 21 | 60.64% |
| JD240524C00037000 | 2024-05-01 3:36PM EDT | 37.00 | 0.18 | 0.47 | 0.50 | 0.00 | - | 4 | 29 | 62.11% |
| JD240524C00038000 | 2024-05-02 11:21AM EDT | 38.00 | 0.35 | 0.35 | 0.38 | +0.23 | +191.67% | 22 | 108 | 62.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524P00020000 | 2024-04-24 12:10PM EDT | 20.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 95.70% |
| JD240524P00021000 | 2024-05-01 12:21PM EDT | 21.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 76 | 88.28% |
| JD240524P00022000 | 2024-04-26 9:30AM EDT | 22.00 | 0.30 | 0.00 | 0.14 | 0.00 | - | 4 | 52 | 80.47% |
| JD240524P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 1 | 140 | 75.00% |
| JD240524P00024000 | 2024-05-01 1:38PM EDT | 24.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 3 | 156 | 72.07% |
| JD240524P00025000 | 2024-05-02 10:50AM EDT | 25.00 | 0.10 | 0.10 | 0.12 | -0.15 | -60.00% | 6 | 137 | 61.72% |
| JD240524P00026000 | 2024-05-02 10:40AM EDT | 26.00 | 0.18 | 0.14 | 0.19 | -0.21 | -53.85% | 2 | 171 | 58.98% |
| JD240524P00027000 | 2024-05-02 10:40AM EDT | 27.00 | 0.31 | 0.27 | 0.29 | -0.36 | -53.73% | 837 | 79 | 58.69% |
| JD240524P00028000 | 2024-05-02 11:23AM EDT | 28.00 | 0.46 | 0.43 | 0.47 | -0.51 | -52.58% | 14 | 74 | 58.30% |
| JD240524P00029000 | 2024-05-02 10:49AM EDT | 29.00 | 0.75 | 0.67 | 0.71 | -0.64 | -46.04% | 34 | 69 | 58.11% |
| JD240524P00030000 | 2024-05-02 9:57AM EDT | 30.00 | 1.29 | 0.99 | 1.06 | -0.59 | -31.38% | 2 | 95 | 58.55% |
| JD240524P00031000 | 2024-05-02 11:13AM EDT | 31.00 | 1.55 | 1.40 | 1.46 | -0.97 | -38.49% | 4 | 32 | 58.40% |
| JD240524P00032000 | 2024-05-02 10:51AM EDT | 32.00 | 2.05 | 1.77 | 1.96 | -3.68 | -64.22% | 30 | 15 | 56.45% |
| JD240524P00033000 | 2024-05-01 3:29PM EDT | 33.00 | 4.01 | 2.48 | 2.55 | 0.00 | - | 7 | 9 | 58.64% |
| JD240524P00035000 | 2024-04-16 12:57PM EDT | 35.00 | 9.75 | 3.60 | 4.00 | 0.00 | - | - | 1 | 54.79% |
| JD240524P00036000 | 2024-04-24 10:21AM EDT | 36.00 | 7.87 | 4.70 | 4.80 | 0.00 | - | 5 | 5 | 61.04% |
© 2024 Yahoo. All rights reserved.