UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.55 -0.45 (-0.57%) GOLD FUTURES
2,308.00 -3.00 (-0.13%) DOW
38,037.46 +134.17 (+0.35%) Bitcoin GBP
47,181.99 +1,650.24 (+3.62%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816C00015000 | 2024-03-12 10:16AM EDT | 15.00 | 12.30 | 11.40 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| JD240816C00016000 | 2024-04-18 10:04AM EDT | 16.00 | 9.56 | 16.20 | 16.60 | 0.00 | - | 1 | 3 | 97.07% |
| JD240816C00017000 | 2024-04-24 11:27AM EDT | 17.00 | 11.65 | 15.25 | 15.35 | 0.00 | - | 30 | 2 | 84.96% |
| JD240816C00018000 | 2024-05-01 3:24PM EDT | 18.00 | 11.95 | 14.30 | 14.50 | 0.00 | - | 18 | 5 | 83.20% |
| JD240816C00020000 | 2024-05-01 10:51AM EDT | 20.00 | 9.95 | 12.35 | 12.55 | 0.00 | - | 2 | 97 | 72.56% |
| JD240816C00021000 | 2024-04-29 11:55AM EDT | 21.00 | 9.65 | 11.40 | 11.80 | 0.00 | - | 10 | 263 | 71.68% |
| JD240816C00022000 | 2024-04-30 2:31PM EDT | 22.00 | 7.85 | 10.50 | 10.85 | 0.00 | - | 110 | 526 | 67.92% |
| JD240816C00023000 | 2024-05-02 10:45AM EDT | 23.00 | 9.21 | 9.65 | 9.85 | +1.06 | +13.01% | 306 | 608 | 64.06% |
| JD240816C00024000 | 2024-04-30 2:49PM EDT | 24.00 | 6.24 | 8.90 | 9.05 | 0.00 | - | 46 | 313 | 63.67% |
| JD240816C00025000 | 2024-05-02 11:20AM EDT | 25.00 | 7.70 | 8.05 | 8.15 | +1.70 | +28.33% | 1 | 216 | 60.40% |
| JD240816C00026000 | 2024-04-30 3:21PM EDT | 26.00 | 4.85 | 7.25 | 7.65 | 0.00 | - | 46 | 755 | 61.35% |
| JD240816C00027000 | 2024-05-02 10:19AM EDT | 27.00 | 5.75 | 6.50 | 6.65 | +1.23 | +27.21% | 32 | 356 | 57.28% |
| JD240816C00028000 | 2024-05-02 10:51AM EDT | 28.00 | 5.50 | 5.85 | 5.95 | +1.58 | +40.31% | 1 | 511 | 56.45% |
| JD240816C00029000 | 2024-05-02 11:07AM EDT | 29.00 | 4.90 | 5.25 | 5.30 | +1.45 | +42.03% | 34 | 488 | 55.79% |
| JD240816C00030000 | 2024-05-02 11:07AM EDT | 30.00 | 4.61 | 4.65 | 4.75 | +1.61 | +53.67% | 60 | 3,874 | 55.30% |
| JD240816C00031000 | 2024-05-02 11:08AM EDT | 31.00 | 3.85 | 4.10 | 4.20 | +1.28 | +49.81% | 24 | 334 | 54.54% |
| JD240816C00032000 | 2024-05-02 11:34AM EDT | 32.00 | 3.50 | 3.65 | 3.70 | +1.24 | +54.87% | 14 | 1,724 | 54.27% |
| JD240816C00033000 | 2024-04-29 10:37AM EDT | 33.00 | 2.86 | 3.10 | 3.25 | +0.73 | +34.27% | 5 | 652 | 53.08% |
| JD240816C00034000 | 2024-05-02 9:34AM EDT | 34.00 | 2.29 | 2.81 | 2.87 | +0.74 | +47.74% | 184 | 170 | 53.66% |
| JD240816C00035000 | 2024-05-02 11:55AM EDT | 35.00 | 2.45 | 2.41 | 2.46 | +1.20 | +96.00% | 393 | 309 | 52.69% |
| JD240816C00040000 | 2024-05-02 11:38AM EDT | 40.00 | 1.20 | 1.22 | 1.48 | +0.52 | +76.47% | 350 | 2,353 | 54.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816P00016000 | 2024-03-26 3:31PM EDT | 16.00 | 0.21 | 0.03 | 0.19 | 0.00 | - | 5 | 13 | 69.53% |
| JD240816P00017000 | 2024-04-19 12:31PM EDT | 17.00 | 0.23 | 0.03 | 0.20 | 0.00 | - | 3 | 297 | 64.65% |
| JD240816P00018000 | 2024-04-24 9:42AM EDT | 18.00 | 0.16 | 0.04 | 0.23 | 0.00 | - | 1 | 62 | 61.13% |
| JD240816P00019000 | 2024-04-29 2:16PM EDT | 19.00 | 0.11 | 0.00 | 0.27 | -0.06 | -35.29% | 1 | 98 | 56.25% |
| JD240816P00020000 | 2024-05-02 10:51AM EDT | 20.00 | 0.16 | 0.09 | 0.20 | -0.06 | -27.27% | 10 | 289 | 52.15% |
| JD240816P00021000 | 2024-05-02 11:36AM EDT | 21.00 | 0.23 | 0.22 | 0.25 | -0.12 | -34.29% | 8 | 59 | 52.83% |
| JD240816P00022000 | 2024-05-02 11:28AM EDT | 22.00 | 0.31 | 0.30 | 0.33 | -0.14 | -31.11% | 8 | 428 | 51.56% |
| JD240816P00023000 | 2024-05-02 11:44AM EDT | 23.00 | 0.43 | 0.40 | 0.43 | -0.23 | -34.85% | 9 | 3,747 | 50.39% |
| JD240816P00024000 | 2024-05-02 10:51AM EDT | 24.00 | 0.59 | 0.53 | 0.56 | -0.15 | -20.27% | 15 | 636 | 49.90% |
| JD240816P00025000 | 2024-05-02 11:44AM EDT | 25.00 | 0.72 | 0.70 | 0.72 | -0.41 | -36.28% | 9 | 533 | 48.88% |
| JD240816P00026000 | 2024-05-02 11:36AM EDT | 26.00 | 0.93 | 0.91 | 0.94 | -0.28 | -23.14% | 13 | 1,513 | 48.49% |
| JD240816P00027000 | 2024-04-29 1:21PM EDT | 27.00 | 1.32 | 1.14 | 1.17 | -0.24 | -15.38% | 20 | 457 | 47.44% |
| JD240816P00028000 | 2024-05-02 11:44AM EDT | 28.00 | 1.48 | 1.45 | 1.48 | -0.78 | -34.51% | 33 | 211 | 47.12% |
| JD240816P00029000 | 2024-05-01 2:41PM EDT | 29.00 | 2.59 | 1.78 | 1.82 | 0.00 | - | 15 | 96 | 46.51% |
| JD240816P00030000 | 2024-05-02 11:44AM EDT | 30.00 | 2.25 | 2.19 | 2.23 | -1.05 | -31.82% | 8 | 412 | 46.24% |
| JD240816P00031000 | 2024-05-02 11:36AM EDT | 31.00 | 2.74 | 2.63 | 2.67 | -0.66 | -19.41% | 6 | 30 | 45.65% |
| JD240816P00032000 | 2024-05-02 11:44AM EDT | 32.00 | 3.20 | 3.10 | 3.20 | -0.64 | -16.67% | 1 | 65 | 45.65% |
| JD240816P00033000 | 2024-04-26 11:32AM EDT | 33.00 | 3.92 | 3.65 | 3.75 | -0.78 | -16.60% | 2 | 178 | 45.24% |
| JD240816P00034000 | 2024-04-19 3:24PM EDT | 34.00 | 8.87 | 4.30 | 4.35 | 0.00 | - | 2 | 14 | 44.85% |
| JD240816P00035000 | 2024-05-02 11:02AM EDT | 35.00 | 5.23 | 4.95 | 5.00 | -0.77 | -12.83% | 68 | 225 | 44.51% |
| JD240816P00040000 | 2024-04-26 3:20PM EDT | 40.00 | 10.10 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 42.19% |
© 2024 Yahoo. All rights reserved.