JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220C00020000 | 2024-04-26 10:52AM EDT | 20.00 | 11.40 | 14.00 | 15.20 | 0.00 | - | 6 | 6 | 75.54% |
| JD241220C00023000 | 2024-04-19 10:38AM EDT | 23.00 | 5.25 | 11.65 | 12.10 | 0.00 | - | 22 | 21 | 64.53% |
| JD241220C00025000 | 2024-05-02 3:03PM EDT | 25.00 | 9.95 | 10.15 | 10.30 | 0.00 | - | 33 | 119 | 59.62% |
| JD241220C00026000 | 2024-04-26 9:50AM EDT | 26.00 | 7.12 | 9.30 | 9.70 | 0.00 | - | 10 | 18 | 58.25% |
| JD241220C00027000 | 2024-05-02 1:03PM EDT | 27.00 | 8.28 | 8.80 | 9.15 | 0.00 | - | 12 | 125 | 59.03% |
| JD241220C00028000 | 2024-04-29 10:30AM EDT | 28.00 | 5.95 | 8.15 | 8.50 | 0.00 | - | 6 | 30 | 58.00% |
| JD241220C00029000 | 2024-05-03 11:28AM EDT | 29.00 | 7.32 | 7.55 | 7.85 | -0.05 | -0.68% | 1 | 136 | 56.98% |
| JD241220C00030000 | 2024-05-03 3:18PM EDT | 30.00 | 6.95 | 7.00 | 7.10 | +0.15 | +2.21% | 79 | 148 | 55.44% |
| JD241220C00031000 | 2024-05-03 3:35PM EDT | 31.00 | 6.43 | 6.45 | 6.55 | +0.18 | +2.88% | 25 | 36 | 54.74% |
| JD241220C00032000 | 2024-05-03 10:36AM EDT | 32.00 | 5.81 | 5.95 | 6.05 | +0.02 | +0.35% | 17 | 533 | 54.25% |
| JD241220C00033000 | 2024-05-03 3:41PM EDT | 33.00 | 5.50 | 5.50 | 5.60 | +0.14 | +2.61% | 7 | 29 | 54.00% |
| JD241220C00035000 | 2024-05-03 12:24PM EDT | 35.00 | 4.40 | 4.65 | 4.75 | -0.10 | -2.22% | 115 | 128 | 53.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220P00017000 | 2024-04-30 10:47AM EDT | 17.00 | 0.35 | 0.15 | 0.42 | 0.00 | - | 1 | 12 | 54.49% |
| JD241220P00018000 | 2024-04-24 11:05AM EDT | 18.00 | 0.54 | 0.27 | 0.50 | 0.00 | - | - | 9 | 54.20% |
| JD241220P00019000 | 2024-04-24 10:22AM EDT | 19.00 | 0.70 | 0.41 | 0.44 | 0.00 | - | - | 3 | 51.47% |
| JD241220P00020000 | 2024-04-30 12:34PM EDT | 20.00 | 0.79 | 0.51 | 0.55 | 0.00 | - | 1 | 666 | 50.44% |
| JD241220P00021000 | 2024-04-26 2:51PM EDT | 21.00 | 0.88 | 0.64 | 0.68 | 0.00 | - | 10 | 13 | 50.10% |
| JD241220P00022000 | 2024-05-02 11:07AM EDT | 22.00 | 0.94 | 0.80 | 0.83 | 0.00 | - | 5 | 207 | 49.22% |
| JD241220P00023000 | 2024-04-30 3:58PM EDT | 23.00 | 1.50 | 0.98 | 1.02 | 0.00 | - | 14 | 22 | 48.68% |
| JD241220P00024000 | 2024-05-01 10:49AM EDT | 24.00 | 1.71 | 1.19 | 1.23 | 0.00 | - | 10 | 36 | 48.00% |
| JD241220P00025000 | 2024-05-03 11:30AM EDT | 25.00 | 1.46 | 1.43 | 1.47 | -0.56 | -27.72% | 9 | 116 | 47.41% |
| JD241220P00026000 | 2024-05-03 11:30AM EDT | 26.00 | 1.72 | 1.70 | 1.74 | -0.34 | -16.50% | 6 | 139 | 46.80% |
| JD241220P00027000 | 2024-04-30 3:09PM EDT | 27.00 | 2.91 | 1.99 | 2.05 | 0.00 | - | 5 | 84 | 46.34% |
| JD241220P00028000 | 2024-05-03 11:13AM EDT | 28.00 | 2.37 | 2.34 | 2.38 | -0.23 | -8.85% | 22 | 9 | 45.73% |
| JD241220P00029000 | 2024-05-02 3:20PM EDT | 29.00 | 2.80 | 2.72 | 2.77 | 0.00 | - | 1 | 21 | 45.44% |
| JD241220P00030000 | 2024-04-26 1:00PM EDT | 30.00 | 3.99 | 3.10 | 3.20 | 0.00 | - | 42 | 47 | 45.19% |
| JD241220P00031000 | 2024-05-02 11:58AM EDT | 31.00 | 3.85 | 3.55 | 3.65 | 0.00 | - | 51 | 136 | 44.80% |
| JD241220P00032000 | 2024-05-03 10:33AM EDT | 32.00 | 4.05 | 4.00 | 4.10 | -0.05 | -1.22% | 65 | 568 | 44.07% |
| JD241220P00033000 | 2024-05-02 2:03PM EDT | 33.00 | 4.70 | 4.55 | 4.65 | 0.00 | - | 62 | 1,182 | 43.99% |
| JD241220P00034000 | 2024-05-03 2:44PM EDT | 34.00 | 5.19 | 5.10 | 5.20 | +0.02 | +0.39% | 275 | 538 | 43.60% |
| JD241220P00035000 | 2024-05-03 3:56PM EDT | 35.00 | 5.72 | 5.65 | 5.75 | -0.05 | -0.87% | 392 | 1,799 | 42.92% |
© 2024 Yahoo. All rights reserved.