UK markets closed
NIKKEI 225
33,431.51 -55.39 (-0.17%) HANG SENG
16,830.30 -212.60 (-1.25%) CRUDE OIL
74.86 +0.79 (+1.07%) GOLD FUTURES
2,135.30 +45.60 (+2.18%) DOW
36,245.50 +294.60 (+0.82%) Bitcoin GBP
31,453.11 +404.73 (+1.30%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00012500 | 2023-11-15 10:41AM EST | 12.50 | 16.53 | 14.85 | 15.05 | 0.00 | - | 1 | 2 | 70.51% |
| JD240621C00015000 | 2023-12-01 3:07PM EST | 15.00 | 12.41 | 12.45 | 12.65 | -0.42 | -3.27% | 2 | 11 | 60.45% |
| JD240621C00017500 | 2023-11-09 1:05PM EST | 17.50 | 9.20 | 10.15 | 10.45 | 0.00 | - | 1 | 13 | 55.13% |
| JD240621C00020000 | 2023-12-01 10:04AM EST | 20.00 | 7.90 | 8.00 | 8.15 | -0.35 | -4.24% | 6 | 355 | 49.95% |
| JD240621C00022500 | 2023-12-01 10:14AM EST | 22.50 | 5.90 | 6.05 | 6.20 | -0.58 | -8.95% | 68 | 1,354 | 46.07% |
| JD240621C00025000 | 2023-12-01 12:03PM EST | 25.00 | 4.50 | 4.45 | 4.60 | -0.15 | -3.23% | 48 | 5,248 | 44.29% |
| JD240621C00027500 | 2023-12-01 2:53PM EST | 27.50 | 3.20 | 3.20 | 3.30 | -0.22 | -6.43% | 79 | 6,507 | 42.92% |
| JD240621C00030000 | 2023-12-01 3:56PM EST | 30.00 | 2.33 | 2.27 | 2.35 | -0.07 | -2.92% | 59 | 12,242 | 42.55% |
| JD240621C00032500 | 2023-12-01 2:18PM EST | 32.50 | 1.62 | 1.61 | 1.68 | -0.08 | -4.71% | 13 | 5,693 | 42.80% |
| JD240621C00035000 | 2023-12-01 3:14PM EST | 35.00 | 1.19 | 1.13 | 1.20 | -0.04 | -3.25% | 65 | 11,145 | 43.12% |
| JD240621C00037500 | 2023-12-01 1:42PM EST | 37.50 | 0.85 | 0.81 | 0.87 | -0.05 | -5.56% | 348 | 1,610 | 43.70% |
| JD240621C00040000 | 2023-12-01 3:54PM EST | 40.00 | 0.57 | 0.59 | 0.63 | -0.08 | -12.31% | 609 | 3,082 | 44.19% |
| JD240621C00042500 | 2023-12-01 2:28PM EST | 42.50 | 0.46 | 0.44 | 0.47 | 0.00 | - | 375 | 1,426 | 44.92% |
| JD240621C00045000 | 2023-12-01 2:15PM EST | 45.00 | 0.33 | 0.33 | 0.36 | -0.06 | -15.38% | 179 | 19,668 | 45.80% |
| JD240621C00047500 | 2023-12-01 11:10AM EST | 47.50 | 0.26 | 0.25 | 0.29 | -0.15 | -36.59% | 1 | 683 | 47.02% |
| JD240621C00050000 | 2023-12-01 10:35AM EST | 50.00 | 0.21 | 0.19 | 0.23 | -0.01 | -4.55% | 24 | 4,018 | 47.90% |
| JD240621C00052500 | 2023-11-30 11:27AM EST | 52.50 | 0.19 | 0.15 | 0.19 | 0.00 | - | 60 | 4,352 | 49.02% |
| JD240621C00055000 | 2023-11-29 3:18PM EST | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 1,700 | 52.05% |
| JD240621C00057500 | 2023-11-17 3:25PM EST | 57.50 | 0.20 | 0.04 | 0.19 | 0.00 | - | 5 | 1,847 | 54.10% |
| JD240621C00060000 | 2023-11-29 2:29PM EST | 60.00 | 0.17 | 0.03 | 0.17 | 0.00 | - | 5 | 4,693 | 50.98% |
| JD240621C00062500 | 2023-11-15 1:49PM EST | 62.50 | 0.16 | 0.02 | 0.16 | 0.00 | - | 2 | 663 | 52.15% |
| JD240621C00065000 | 2023-12-01 9:48AM EST | 65.00 | 0.07 | 0.01 | 0.15 | -0.06 | -46.15% | 8 | 1,363 | 53.32% |
| JD240621C00067500 | 2023-11-15 1:48PM EST | 67.50 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 151 | 54.10% |
| JD240621C00070000 | 2023-12-01 2:32PM EST | 70.00 | 0.07 | 0.07 | 0.13 | 0.00 | - | 1 | 2,490 | 58.69% |
| JD240621C00072500 | 2023-11-15 1:48PM EST | 72.50 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 67 | 56.45% |
| JD240621C00075000 | 2023-11-28 2:35PM EST | 75.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 247 | 58.59% |
| JD240621C00080000 | 2023-12-01 12:52PM EST | 80.00 | 0.02 | 0.02 | 0.09 | -0.03 | -60.00% | 50 | 5,183 | 60.35% |
| JD240621C00085000 | 2023-11-16 10:20AM EST | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 14 | 1,040 | 62.50% |
| JD240621C00090000 | 2023-09-27 2:38PM EST | 90.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 5 | 1,423 | 66.41% |
| JD240621C00095000 | 2023-11-29 1:46PM EST | 95.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 14 | 781 | 68.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00012500 | 2023-11-29 2:29PM EST | 12.50 | 0.10 | 0.03 | 0.10 | 0.00 | - | 5 | 5 | 52.73% |
| JD240621P00015000 | 2023-12-01 2:34PM EST | 15.00 | 0.17 | 0.13 | 0.25 | -0.09 | -34.62% | 1 | 354 | 50.98% |
| JD240621P00017500 | 2023-11-30 10:31AM EST | 17.50 | 0.34 | 0.34 | 0.41 | 0.00 | - | 84 | 2,281 | 48.15% |
| JD240621P00020000 | 2023-12-01 11:22AM EST | 20.00 | 0.73 | 0.73 | 0.75 | +0.06 | +8.96% | 2 | 1,345 | 44.85% |
| JD240621P00022500 | 2023-12-01 3:56PM EST | 22.50 | 1.34 | 1.31 | 1.35 | +0.08 | +6.35% | 57 | 12,112 | 43.02% |
| JD240621P00025000 | 2023-12-01 2:34PM EST | 25.00 | 2.21 | 2.18 | 2.23 | +0.06 | +2.79% | 6 | 9,564 | 41.46% |
| JD240621P00027500 | 2023-12-01 10:32AM EST | 27.50 | 3.55 | 3.35 | 3.50 | +0.25 | +7.58% | 45 | 13,535 | 41.19% |
| JD240621P00030000 | 2023-12-01 12:26PM EST | 30.00 | 4.96 | 4.90 | 5.00 | +0.26 | +5.53% | 26 | 15,882 | 40.19% |
| JD240621P00032500 | 2023-11-29 12:44PM EST | 32.50 | 6.45 | 6.70 | 6.80 | 0.00 | - | 100 | 11,939 | 39.82% |
| JD240621P00035000 | 2023-11-30 1:29PM EST | 35.00 | 8.53 | 8.70 | 8.80 | 0.00 | - | 38 | 5,157 | 39.40% |
| JD240621P00037500 | 2023-11-30 1:05PM EST | 37.50 | 10.65 | 10.85 | 10.95 | 0.00 | - | 16 | 2,171 | 38.92% |
| JD240621P00040000 | 2023-12-01 9:30AM EST | 40.00 | 13.39 | 12.65 | 13.20 | +0.89 | +7.12% | 1 | 1,791 | 37.99% |
| JD240621P00042500 | 2023-11-30 11:53AM EST | 42.50 | 15.29 | 14.95 | 15.90 | 0.00 | - | 1 | 593 | 47.12% |
| JD240621P00045000 | 2023-11-03 1:33PM EST | 45.00 | 17.96 | 17.70 | 18.05 | 0.00 | - | 1 | 7 | 40.92% |
| JD240621P00047500 | 2023-11-16 12:51PM EST | 47.50 | 19.86 | 20.25 | 20.65 | 0.00 | - | 1 | 0 | 47.75% |
| JD240621P00050000 | 2023-10-27 10:36AM EST | 50.00 | 24.70 | 20.80 | 21.70 | 0.00 | - | 8 | 0 | 0.00% |
| JD240621P00052500 | 2023-11-24 11:59AM EST | 52.50 | 23.65 | 24.95 | 25.50 | 0.00 | - | 1 | 218 | 47.66% |
| JD240621P00055000 | 2023-09-11 11:06AM EST | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00057500 | 2023-08-30 11:50AM EST | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00060000 | 2023-11-09 11:29AM EST | 60.00 | 34.00 | 32.55 | 32.95 | 0.00 | - | 1 | 0 | 51.95% |
| JD240621P00062500 | 2023-08-21 9:15AM EST | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00065000 | 2023-09-22 10:55AM EST | 65.00 | 34.44 | 40.15 | 41.55 | 0.00 | - | 2 | 0 | 119.29% |
| JD240621P00067500 | 2023-05-11 1:57PM EST | 67.50 | 30.05 | 30.00 | 31.85 | 0.00 | - | 169 | 3 | 0.00% |
| JD240621P00070000 | 2023-10-26 2:52PM EST | 70.00 | 44.00 | 40.90 | 41.40 | 0.00 | - | 9 | 0 | 0.00% |
| JD240621P00072500 | 2023-06-29 1:10PM EST | 72.50 | 38.45 | 31.85 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621P00075000 | 2023-04-24 2:23PM EST | 75.00 | 40.45 | 40.95 | 41.35 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00080000 | 2023-04-17 8:51AM EST | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 8:52AM EST | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 3:24PM EST | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.