JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00012500 | 2024-04-12 1:40PM EDT | 12.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117C00015000 | 2024-04-17 11:23AM EDT | 15.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117C00017500 | 2024-04-12 9:45AM EDT | 17.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117C00020000 | 2024-04-18 3:39PM EDT | 20.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JD250117C00022500 | 2024-04-18 3:30PM EDT | 22.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| JD250117C00025000 | 2024-04-18 3:22PM EDT | 25.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| JD250117C00027500 | 2024-04-18 9:48AM EDT | 27.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JD250117C00030000 | 2024-04-18 2:50PM EDT | 30.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| JD250117C00032500 | 2024-04-18 12:06PM EDT | 32.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| JD250117C00035000 | 2024-04-18 12:34PM EDT | 35.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| JD250117C00037500 | 2024-04-18 1:04PM EDT | 37.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD250117C00040000 | 2024-04-18 12:50PM EDT | 40.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JD250117C00042500 | 2024-04-18 9:48AM EDT | 42.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD250117C00045000 | 2024-04-16 3:32PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JD250117C00047500 | 2024-04-16 9:44AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| JD250117C00050000 | 2024-04-18 1:01PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| JD250117C00052500 | 2024-04-18 12:22PM EDT | 52.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JD250117C00055000 | 2024-04-16 10:15AM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JD250117C00057500 | 2024-04-16 12:49PM EDT | 57.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD250117C00060000 | 2024-04-18 9:40AM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD250117C00062500 | 2024-04-17 1:28PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 25.00% |
| JD250117C00065000 | 2024-04-17 11:26AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JD250117C00067500 | 2024-04-17 12:32PM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| JD250117C00070000 | 2024-04-18 10:04AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| JD250117C00072500 | 2024-04-03 1:37PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD250117C00075000 | 2024-04-17 10:21AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| JD250117C00080000 | 2024-04-11 1:57PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD250117C00085000 | 2024-04-18 2:23PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| JD250117C00090000 | 2024-04-18 1:03PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| JD250117C00095000 | 2024-04-15 10:47AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-04-09 3:30PM EDT | 12.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD250117P00015000 | 2024-04-18 9:40AM EDT | 15.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD250117P00017500 | 2024-04-18 10:13AM EDT | 17.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD250117P00020000 | 2024-04-18 1:13PM EDT | 20.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| JD250117P00022500 | 2024-04-18 10:44AM EDT | 22.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| JD250117P00025000 | 2024-04-18 10:40AM EDT | 25.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| JD250117P00027500 | 2024-04-18 11:45AM EDT | 27.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| JD250117P00030000 | 2024-04-18 1:34PM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD250117P00032500 | 2024-04-18 3:36PM EDT | 32.50 | 8.17 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| JD250117P00035000 | 2024-04-18 3:49PM EDT | 35.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 0.00% |
| JD250117P00037500 | 2024-04-17 3:23PM EDT | 37.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| JD250117P00040000 | 2024-04-17 9:55AM EDT | 40.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD250117P00042500 | 2024-04-18 3:39PM EDT | 42.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JD250117P00045000 | 2024-04-18 3:41PM EDT | 45.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JD250117P00047500 | 2024-04-09 2:03PM EDT | 47.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00050000 | 2024-04-11 11:43AM EDT | 50.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00052500 | 2024-04-18 12:43PM EDT | 52.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00055000 | 2024-04-08 9:54AM EDT | 55.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 42.38% |
| JD250117P00060000 | 2023-12-27 3:19PM EDT | 60.00 | 32.40 | 35.95 | 37.60 | 0.00 | - | 1 | 0 | 93.53% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-09-25 11:37AM EDT | 65.00 | 35.15 | 39.55 | 40.45 | 0.00 | - | 2 | 0 | 65.63% |
| JD250117P00067500 | 2023-08-15 2:09PM EDT | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2023-11-06 4:49PM EDT | 70.00 | 42.90 | 42.90 | 44.25 | 0.00 | - | 3 | 0 | 0.00% |
| JD250117P00072500 | 2023-09-06 9:30AM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2024-04-18 11:09AM EDT | 75.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00080000 | 2023-12-27 3:25PM EDT | 80.00 | 52.35 | 55.75 | 56.65 | 0.00 | - | 2 | 1 | 101.22% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 0.00% |
| JD250117P00090000 | 2024-01-02 11:20AM EDT | 90.00 | 62.55 | 65.85 | 69.95 | 0.00 | - | 1 | 0 | 132.23% |
| JD250117P00095000 | 2023-10-19 12:37PM EDT | 95.00 | 69.80 | 66.90 | 67.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.