UK markets open in 6 hours 6 minutes
NIKKEI 225
37,690.44 +61.96 (+0.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.88 +0.31 (+0.37%) GOLD FUTURES
2,340.90 -1.60 (-0.07%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,420.78 -204.02 (-0.40%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00012500 | 2024-04-22 1:40PM EDT | 12.50 | 14.60 | 16.05 | 16.30 | 0.00 | - | 1 | 4 | 109.38% |
| JD240621C00014000 | 2024-03-12 10:43AM EDT | 14.00 | 13.40 | 12.95 | 13.05 | 0.00 | - | - | 0 | 0.00% |
| JD240621C00015000 | 2024-04-25 2:05PM EDT | 15.00 | 13.81 | 13.70 | 13.85 | +2.08 | +17.73% | 5 | 20 | 101.37% |
| JD240621C00016000 | 2024-04-03 3:47PM EDT | 16.00 | 11.15 | 12.65 | 12.85 | 0.00 | - | 325 | 14 | 89.84% |
| JD240621C00017500 | 2024-04-25 2:54PM EDT | 17.50 | 11.35 | 11.25 | 11.50 | +0.50 | +4.61% | 45 | 91 | 88.67% |
| JD240621C00019000 | 2024-04-24 9:52AM EDT | 19.00 | 9.40 | 9.60 | 10.00 | 0.00 | - | 25 | 83 | 70.90% |
| JD240621C00020000 | 2024-04-25 3:03PM EDT | 20.00 | 8.95 | 8.65 | 9.10 | +0.40 | +4.68% | 498 | 903 | 68.75% |
| JD240621C00021000 | 2024-04-25 9:47AM EDT | 21.00 | 8.00 | 7.80 | 8.10 | +0.45 | +5.96% | 67 | 847 | 65.53% |
| JD240621C00022500 | 2024-04-25 3:52PM EDT | 22.50 | 6.45 | 6.45 | 6.60 | +0.20 | +3.20% | 117 | 7,641 | 57.67% |
| JD240621C00024000 | 2024-04-25 1:30PM EDT | 24.00 | 5.25 | 5.20 | 5.30 | +0.29 | +5.85% | 1 | 4,043 | 54.44% |
| JD240621C00025000 | 2024-04-25 3:54PM EDT | 25.00 | 4.42 | 3.40 | 4.50 | +0.22 | +5.24% | 158 | 14,893 | 53.86% |
| JD240621C00026000 | 2024-04-25 2:46PM EDT | 26.00 | 3.75 | 3.70 | 3.80 | +0.25 | +7.14% | 78 | 3,225 | 51.66% |
| JD240621C00027500 | 2024-04-25 3:30PM EDT | 27.50 | 2.80 | 2.80 | 2.83 | +0.21 | +8.11% | 284 | 11,339 | 50.49% |
| JD240621C00029000 | 2024-04-25 3:52PM EDT | 29.00 | 2.03 | 2.04 | 2.07 | +0.16 | +8.56% | 375 | 7,874 | 50.05% |
| JD240621C00030000 | 2024-04-25 3:59PM EDT | 30.00 | 1.63 | 1.63 | 1.66 | +0.13 | +8.67% | 1,532 | 33,873 | 49.81% |
| JD240621C00031000 | 2024-04-25 3:50PM EDT | 31.00 | 1.30 | 1.29 | 1.32 | +0.12 | +10.17% | 154 | 7,917 | 49.71% |
| JD240621C00032500 | 2024-04-25 2:17PM EDT | 32.50 | 0.91 | 0.90 | 0.93 | +0.13 | +16.67% | 69 | 22,864 | 49.85% |
| JD240621C00034000 | 2024-04-25 12:11PM EDT | 34.00 | 0.63 | 0.62 | 0.65 | +0.08 | +14.55% | 5 | 22,095 | 50.20% |
| JD240621C00035000 | 2024-04-25 3:58PM EDT | 35.00 | 0.52 | 0.49 | 0.52 | +0.07 | +15.56% | 3,671 | 31,914 | 50.29% |
| JD240621C00036000 | 2024-04-25 11:41AM EDT | 36.00 | 0.39 | 0.39 | 0.41 | +0.06 | +18.18% | 1 | 23,983 | 50.78% |
| JD240621C00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.23 | 0.27 | 0.30 | 0.00 | - | 34 | 15,875 | 51.66% |
| JD240621C00039000 | 2024-04-25 1:25PM EDT | 39.00 | 0.20 | 0.19 | 0.22 | +0.02 | +11.11% | 7 | 20,017 | 52.54% |
| JD240621C00040000 | 2024-04-25 2:26PM EDT | 40.00 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 509 | 28,445 | 52.83% |
| JD240621C00042500 | 2024-04-25 1:15PM EDT | 42.50 | 0.08 | 0.08 | 0.15 | -0.04 | -33.33% | 2 | 2,506 | 56.25% |
| JD240621C00045000 | 2024-04-25 3:20PM EDT | 45.00 | 0.07 | 0.03 | 0.12 | +0.01 | +16.67% | 1 | 18,028 | 58.20% |
| JD240621C00047500 | 2024-04-24 10:27AM EDT | 47.50 | 0.06 | 0.02 | 0.13 | 0.00 | - | 22 | 668 | 63.67% |
| JD240621C00050000 | 2024-04-24 10:09AM EDT | 50.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 6,329 | 62.89% |
| JD240621C00052500 | 2024-03-15 1:55PM EDT | 52.50 | 0.09 | 0.00 | 0.13 | 0.00 | - | 60 | 4,777 | 72.27% |
| JD240621C00055000 | 2024-04-05 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 1,950 | 75.00% |
| JD240621C00057500 | 2024-04-16 1:02PM EDT | 57.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,843 | 78.13% |
| JD240621C00060000 | 2024-04-01 9:44AM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 4,654 | 78.13% |
| JD240621C00062500 | 2024-02-01 11:46AM EDT | 62.50 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 661 | 91.99% |
| JD240621C00065000 | 2024-02-21 11:27AM EDT | 65.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1,242 | 92.19% |
| JD240621C00067500 | 2024-02-15 2:25PM EDT | 67.50 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 152 | 96.48% |
| JD240621C00070000 | 2024-04-08 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 3,998 | 95.70% |
| JD240621C00072500 | 2023-11-15 2:48PM EDT | 72.50 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 67 | 105.86% |
| JD240621C00075000 | 2024-04-17 12:09PM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 38 | 221 | 103.13% |
| JD240621C00080000 | 2024-03-26 2:24PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5,705 | 93.75% |
| JD240621C00085000 | 2024-02-09 11:09AM EDT | 85.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 1,034 | 128.52% |
| JD240621C00090000 | 2024-02-09 11:57AM EDT | 90.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 1,414 | 133.98% |
| JD240621C00095000 | 2024-04-17 12:09PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 878 | 107.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00012500 | 2024-04-24 2:02PM EDT | 12.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 453 | 100.39% |
| JD240621P00015000 | 2024-04-19 12:30PM EDT | 15.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 30 | 785 | 82.42% |
| JD240621P00016000 | 2024-04-23 3:54PM EDT | 16.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 5 | 625 | 75.00% |
| JD240621P00017500 | 2024-04-25 9:30AM EDT | 17.50 | 0.04 | 0.04 | 0.12 | -0.02 | -33.33% | 3 | 2,694 | 67.97% |
| JD240621P00019000 | 2024-04-25 3:50PM EDT | 19.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 8 | 1,357 | 53.52% |
| JD240621P00020000 | 2024-04-25 3:25PM EDT | 20.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 27 | 8,027 | 53.52% |
| JD240621P00021000 | 2024-04-25 1:16PM EDT | 21.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 45 | 12,764 | 50.59% |
| JD240621P00022500 | 2024-04-25 2:51PM EDT | 22.50 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 41 | 19,332 | 48.73% |
| JD240621P00024000 | 2024-04-25 2:46PM EDT | 24.00 | 0.43 | 0.42 | 0.45 | -0.08 | -15.69% | 131 | 2,309 | 46.97% |
| JD240621P00025000 | 2024-04-25 3:30PM EDT | 25.00 | 0.64 | 0.63 | 0.65 | -0.10 | -13.51% | 126 | 19,176 | 46.05% |
| JD240621P00026000 | 2024-04-25 1:16PM EDT | 26.00 | 0.90 | 0.90 | 0.92 | -0.14 | -13.46% | 94 | 4,938 | 45.36% |
| JD240621P00027500 | 2024-04-25 3:03PM EDT | 27.50 | 1.43 | 1.45 | 1.48 | -0.20 | -12.27% | 278 | 16,626 | 44.78% |
| JD240621P00029000 | 2024-04-25 10:03AM EDT | 29.00 | 2.41 | 2.18 | 2.22 | 0.00 | - | 41 | 2,457 | 44.29% |
| JD240621P00030000 | 2024-04-25 12:44PM EDT | 30.00 | 2.78 | 2.77 | 2.81 | -0.27 | -8.85% | 51 | 16,872 | 43.97% |
| JD240621P00031000 | 2024-04-22 11:36AM EDT | 31.00 | 4.96 | 3.40 | 3.50 | 0.00 | - | 15 | 150 | 44.29% |
| JD240621P00032500 | 2024-04-25 2:09PM EDT | 32.50 | 4.50 | 4.50 | 4.60 | -0.35 | -7.22% | 3 | 11,841 | 43.46% |
| JD240621P00034000 | 2024-04-05 11:53AM EDT | 34.00 | 8.10 | 5.75 | 5.85 | 0.00 | - | 1 | 17,372 | 43.56% |
| JD240621P00035000 | 2024-04-25 1:24PM EDT | 35.00 | 6.75 | 6.60 | 6.75 | -0.38 | -5.33% | 5 | 56,897 | 44.34% |
| JD240621P00036000 | 2024-04-18 1:36PM EDT | 36.00 | 10.70 | 7.50 | 7.65 | 0.00 | - | 1 | 529 | 44.04% |
| JD240621P00037500 | 2024-04-24 10:53AM EDT | 37.50 | 9.32 | 8.90 | 10.05 | 0.00 | - | 1 | 1,433 | 62.89% |
| JD240621P00039000 | 2024-04-15 1:49PM EDT | 39.00 | 13.45 | 10.35 | 10.50 | 0.00 | - | 3 | 0 | 44.53% |
| JD240621P00040000 | 2024-04-17 3:01PM EDT | 40.00 | 14.70 | 10.85 | 12.45 | 0.00 | - | 620 | 10 | 57.81% |
| JD240621P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 16.40 | 13.65 | 14.10 | 0.00 | - | 540 | 0 | 62.11% |
| JD240621P00045000 | 2024-04-04 3:34PM EDT | 45.00 | 18.90 | 16.20 | 16.60 | 0.00 | - | 590 | 0 | 68.75% |
| JD240621P00047500 | 2024-04-04 3:34PM EDT | 47.50 | 21.30 | 17.85 | 19.10 | 0.00 | - | 460 | 0 | 74.90% |
| JD240621P00050000 | 2024-04-04 3:34PM EDT | 50.00 | 23.80 | 21.20 | 21.50 | 0.00 | - | 1,750 | 0 | 70.90% |
| JD240621P00052500 | 2024-04-24 3:00PM EDT | 52.50 | 24.30 | 23.75 | 24.10 | 0.00 | - | 150 | 218 | 60.16% |
| JD240621P00055000 | 2023-09-11 12:06PM EDT | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00057500 | 2023-08-30 12:50PM EDT | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00060000 | 2024-04-04 3:35PM EDT | 60.00 | 33.95 | 31.15 | 31.45 | 0.00 | - | 2,740 | 0 | 79.69% |
| JD240621P00062500 | 2023-08-21 10:15AM EDT | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00065000 | 2024-04-04 3:35PM EDT | 65.00 | 38.95 | 36.25 | 36.60 | 0.00 | - | 2,630 | 0 | 78.13% |
| JD240621P00067500 | 2024-03-15 2:11PM EDT | 67.50 | 40.50 | 41.85 | 42.20 | 0.00 | - | 1 | 0 | 221.29% |
| JD240621P00070000 | 2024-04-04 3:37PM EDT | 70.00 | 43.70 | 41.20 | 41.55 | 0.00 | - | 50 | 0 | 110.35% |
| JD240621P00072500 | 2024-03-11 12:55PM EDT | 72.50 | 46.75 | 45.35 | 45.90 | 0.00 | - | 1 | 0 | 190.97% |
| JD240621P00075000 | 2024-03-13 1:52PM EDT | 75.00 | 47.05 | 49.15 | 49.95 | 0.00 | - | 10 | 0 | 235.94% |
| JD240621P00080000 | 2023-04-17 9:51AM EDT | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 9:52AM EDT | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 4:24PM EDT | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00095000 | 2024-02-01 4:35PM EDT | 95.00 | 72.75 | 71.50 | 72.80 | 0.00 | - | 5 | 0 | 329.39% |
© 2024 Yahoo. All rights reserved.