JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115C00020000 | 2024-06-05 3:45PM EDT | 20.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD241115C00021000 | 2024-06-21 1:01PM EDT | 21.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 120 | 60 | 0.00% |
| JD241115C00022000 | 2024-06-21 12:12PM EDT | 22.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 221 | 101 | 0.00% |
| JD241115C00023000 | 2024-06-21 12:10PM EDT | 23.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 81 | 81 | 0.00% |
| JD241115C00024000 | 2024-06-21 10:26AM EDT | 24.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 46 | 16 | 0.00% |
| JD241115C00025000 | 2024-06-21 10:36AM EDT | 25.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 90 | 326 | 0.00% |
| JD241115C00026000 | 2024-06-20 10:24AM EDT | 26.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 202 | 239 | 0.00% |
| JD241115C00027000 | 2024-06-21 12:11PM EDT | 27.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 0.00% |
| JD241115C00028000 | 2024-06-21 3:44PM EDT | 28.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| JD241115C00029000 | 2024-06-21 3:35PM EDT | 29.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 337 | 1.56% |
| JD241115C00030000 | 2024-06-21 3:44PM EDT | 30.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 394 | 456 | 3.13% |
| JD241115C00031000 | 2024-06-21 3:23PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,112 | 3.13% |
| JD241115C00032000 | 2024-06-21 3:44PM EDT | 32.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 6.25% |
| JD241115C00033000 | 2024-06-21 2:18PM EDT | 33.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 6.25% |
| JD241115C00034000 | 2024-06-21 3:44PM EDT | 34.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| JD241115C00035000 | 2024-06-20 2:54PM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 6.25% |
| JD241115C00036000 | 2024-06-17 11:02AM EDT | 36.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12 | 2,028 | 12.50% |
| JD241115C00037000 | 2024-06-12 11:53AM EDT | 37.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| JD241115C00038000 | 2024-06-21 2:11PM EDT | 38.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 800 | 969 | 12.50% |
| JD241115C00039000 | 2024-06-13 9:33AM EDT | 39.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 12.50% |
| JD241115C00040000 | 2024-06-12 9:53AM EDT | 40.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 465 | 12.50% |
| JD241115C00041000 | 2024-06-03 2:51PM EDT | 41.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 12.50% |
| JD241115C00042000 | 2024-06-11 3:32PM EDT | 42.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 12.50% |
| JD241115C00044000 | 2024-05-21 11:03AM EDT | 44.00 | 1.74 | 0.29 | 0.35 | 0.00 | - | - | 2 | 48.93% |
| JD241115C00045000 | 2024-06-11 2:29PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| JD241115C00049000 | 2024-05-23 2:55PM EDT | 49.00 | 0.60 | 0.09 | 0.22 | 0.00 | - | 2 | 4 | 51.90% |
| JD241115C00050000 | 2024-06-04 3:35PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115P00017000 | 2024-06-14 3:24PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| JD241115P00019000 | 2024-06-11 9:30AM EDT | 19.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| JD241115P00020000 | 2024-06-20 1:52PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| JD241115P00021000 | 2024-06-18 12:30PM EDT | 21.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| JD241115P00022000 | 2024-06-14 3:24PM EDT | 22.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 12.50% |
| JD241115P00023000 | 2024-05-24 1:55PM EDT | 23.00 | 0.81 | 0.74 | 0.88 | 0.00 | - | 1 | 5 | 42.24% |
| JD241115P00024000 | 2024-06-20 10:29AM EDT | 24.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| JD241115P00025000 | 2024-06-14 10:07AM EDT | 25.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| JD241115P00026000 | 2024-06-21 9:30AM EDT | 26.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1,101 | 3.13% |
| JD241115P00027000 | 2024-06-18 12:08PM EDT | 27.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 1.56% |
| JD241115P00028000 | 2024-06-18 12:08PM EDT | 28.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 8 | 336 | 0.20% |
| JD241115P00029000 | 2024-06-20 10:24AM EDT | 29.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 0.00% |
| JD241115P00030000 | 2024-06-21 11:26AM EDT | 30.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| JD241115P00031000 | 2024-06-18 12:08PM EDT | 31.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 78 | 182 | 0.00% |
| JD241115P00032000 | 2024-06-18 12:08PM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 0.00% |
| JD241115P00033000 | 2024-06-17 3:34PM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 90 | 71 | 0.00% |
| JD241115P00034000 | 2024-06-18 3:41PM EDT | 34.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 0.00% |
| JD241115P00035000 | 2024-06-17 3:35PM EDT | 35.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| JD241115P00036000 | 2024-05-17 1:13PM EDT | 36.00 | 4.72 | 7.80 | 7.95 | 0.00 | - | 430 | 230 | 21.09% |
| JD241115P00037000 | 2024-06-12 9:59AM EDT | 37.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 0.00% |
| JD241115P00038000 | 2024-06-06 12:28PM EDT | 38.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 48 | 899 | 0.00% |
| JD241115P00039000 | 2024-05-20 9:33AM EDT | 39.00 | 6.45 | 10.10 | 10.45 | 0.00 | - | 3 | 31 | 0.00% |
| JD241115P00040000 | 2024-06-18 3:51PM EDT | 40.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 80 | 74 | 0.00% |
| JD241115P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 8.45 | 12.90 | 13.10 | 0.00 | - | - | 16 | 0.00% |
| JD241115P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| JD241115P00050000 | 2024-06-06 1:24PM EDT | 50.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.