UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,312.20 +1.20 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,883.55 +1,119.93 (+2.45%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240531C00021000 | 2024-04-22 3:23PM EDT | 21.00 | 6.21 | 11.55 | 12.15 | 0.00 | - | 13 | 13 | 101.17% |
| JD240531C00022000 | 2024-05-02 1:13PM EDT | 22.00 | 10.45 | 10.45 | 11.05 | +6.90 | +194.37% | 1 | 46 | 80.47% |
| JD240531C00023000 | 2024-04-19 12:51PM EDT | 23.00 | 2.88 | 9.50 | 10.05 | 0.00 | - | 80 | 0 | 75.78% |
| JD240531C00024000 | 2024-05-02 11:14AM EDT | 24.00 | 7.65 | 8.55 | 9.20 | +2.54 | +49.71% | 90 | 91 | 77.54% |
| JD240531C00025000 | 2024-04-30 11:41AM EDT | 25.00 | 4.60 | 7.55 | 7.95 | 0.00 | - | 300 | 584 | 58.01% |
| JD240531C00026000 | 2024-05-02 1:39PM EDT | 26.00 | 6.85 | 6.80 | 7.05 | +2.85 | +71.25% | 8 | 131 | 64.65% |
| JD240531C00027000 | 2024-05-02 2:28PM EDT | 27.00 | 6.00 | 6.00 | 6.15 | +2.85 | +90.48% | 72 | 588 | 64.55% |
| JD240531C00028000 | 2024-05-02 2:46PM EDT | 28.00 | 5.28 | 5.15 | 5.30 | +2.68 | +103.08% | 28 | 1,445 | 62.35% |
| JD240531C00029000 | 2024-05-02 2:19PM EDT | 29.00 | 4.45 | 4.35 | 4.50 | +2.30 | +106.98% | 53 | 140 | 60.50% |
| JD240531C00030000 | 2024-05-02 3:45PM EDT | 30.00 | 3.69 | 3.70 | 3.80 | +2.16 | +141.18% | 1,095 | 1,243 | 60.99% |
| JD240531C00031000 | 2024-05-02 3:50PM EDT | 31.00 | 3.05 | 3.05 | 3.15 | +1.82 | +147.97% | 157 | 305 | 60.06% |
| JD240531C00032000 | 2024-05-02 2:49PM EDT | 32.00 | 2.55 | 2.49 | 2.56 | +1.65 | +183.33% | 48 | 256 | 59.33% |
| JD240531C00033000 | 2024-05-02 3:14PM EDT | 33.00 | 2.04 | 2.01 | 2.10 | +1.37 | +204.48% | 685 | 1,639 | 59.47% |
| JD240531C00034000 | 2024-05-02 3:24PM EDT | 34.00 | 1.62 | 1.63 | 1.78 | +1.07 | +194.55% | 9,210 | 12,097 | 61.04% |
| JD240531C00035000 | 2024-05-02 3:56PM EDT | 35.00 | 1.33 | 1.31 | 1.35 | +0.93 | +232.50% | 308 | 2,620 | 60.11% |
| JD240531C00036000 | 2024-05-02 3:01PM EDT | 36.00 | 1.06 | 1.03 | 1.17 | +0.77 | +265.52% | 47 | 57 | 61.72% |
| JD240531C00037000 | 2024-05-02 3:52PM EDT | 37.00 | 0.84 | 0.83 | 0.87 | +0.62 | +281.82% | 35 | 38 | 61.23% |
| JD240531C00038000 | 2024-05-02 3:43PM EDT | 38.00 | 0.66 | 0.66 | 0.70 | +0.48 | +266.67% | 146 | 97 | 62.01% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240531P00018000 | 2024-04-19 2:56PM EDT | 18.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 104.69% |
| JD240531P00019000 | 2024-04-12 2:45PM EDT | 19.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 97.66% |
| JD240531P00020000 | 2024-04-25 3:24PM EDT | 20.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 90.63% |
| JD240531P00021000 | 2024-04-26 9:50AM EDT | 21.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 47 | 75.78% |
| JD240531P00022000 | 2024-04-26 12:08PM EDT | 22.00 | 0.05 | 0.00 | 0.17 | -0.03 | -37.50% | 1 | 89 | 76.56% |
| JD240531P00023000 | 2024-05-01 10:42AM EDT | 23.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | 2 | 126 | 72.85% |
| JD240531P00024000 | 2024-05-02 1:36PM EDT | 24.00 | 0.08 | 0.02 | 0.11 | -0.10 | -55.56% | 27 | 153 | 58.98% |
| JD240531P00025000 | 2024-05-02 1:02PM EDT | 25.00 | 0.13 | 0.12 | 0.16 | -0.17 | -56.67% | 40 | 746 | 61.13% |
| JD240531P00026000 | 2024-05-02 3:48PM EDT | 26.00 | 0.21 | 0.19 | 0.22 | -0.29 | -58.00% | 37 | 94 | 59.18% |
| JD240531P00027000 | 2024-05-02 3:02PM EDT | 27.00 | 0.30 | 0.29 | 0.33 | -0.44 | -59.46% | 5,078 | 12,024 | 57.91% |
| JD240531P00028000 | 2024-05-02 2:45PM EDT | 28.00 | 0.47 | 0.44 | 0.48 | -0.59 | -55.66% | 63 | 100 | 56.93% |
| JD240531P00029000 | 2024-05-02 3:42PM EDT | 29.00 | 0.68 | 0.65 | 0.68 | -0.86 | -55.84% | 64 | 155 | 56.15% |
| JD240531P00030000 | 2024-05-02 2:31PM EDT | 30.00 | 0.94 | 0.93 | 0.97 | -1.33 | -58.59% | 251 | 76 | 55.91% |
| JD240531P00031000 | 2024-05-02 3:49PM EDT | 31.00 | 1.32 | 1.29 | 1.33 | -1.43 | -52.00% | 69 | 9 | 55.71% |
| JD240531P00032000 | 2024-05-02 2:32PM EDT | 32.00 | 1.79 | 1.49 | 1.78 | -1.04 | -36.75% | 67 | 1 | 52.49% |
| JD240531P00033000 | 2024-05-02 12:33PM EDT | 33.00 | 2.45 | 2.23 | 2.39 | -1.33 | -35.19% | 6 | 2 | 56.69% |
| JD240531P00034000 | 2024-05-02 10:19AM EDT | 34.00 | 3.80 | 2.78 | 2.92 | -0.75 | -16.48% | 3 | 8 | 55.18% |
© 2024 Yahoo. All rights reserved.