JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620C00012500 | 2024-04-24 9:48AM EDT | 12.50 | 16.68 | 17.85 | 19.85 | 0.00 | - | 1 | 143 | 74.95% |
| JD250620C00015000 | 2024-04-26 1:08PM EDT | 15.00 | 16.18 | 16.15 | 18.05 | +1.72 | +11.89% | 20 | 30 | 75.83% |
| JD250620C00017500 | 2024-04-25 11:43AM EDT | 17.50 | 12.50 | 14.35 | 14.95 | 0.00 | - | 1 | 165 | 63.72% |
| JD250620C00020000 | 2024-04-24 10:53AM EDT | 20.00 | 12.15 | 12.50 | 13.35 | +1.50 | +14.08% | 1 | 636 | 62.28% |
| JD250620C00022500 | 2024-04-26 3:21PM EDT | 22.50 | 10.80 | 10.75 | 11.50 | +2.25 | +26.32% | 22 | 716 | 58.59% |
| JD250620C00025000 | 2024-04-26 2:53PM EDT | 25.00 | 9.20 | 8.90 | 9.70 | +1.65 | +21.85% | 17 | 1,286 | 53.92% |
| JD250620C00027500 | 2024-04-26 9:32AM EDT | 27.50 | 7.60 | 6.80 | 10.50 | +1.60 | +26.67% | 2 | 1,822 | 58.75% |
| JD250620C00030000 | 2024-04-26 1:40PM EDT | 30.00 | 6.50 | 6.55 | 6.80 | +0.90 | +16.07% | 13 | 617 | 51.05% |
| JD250620C00032500 | 2024-04-25 11:48AM EDT | 32.50 | 4.50 | 3.85 | 6.70 | 0.00 | - | 2 | 320 | 58.53% |
| JD250620C00035000 | 2024-04-26 3:21PM EDT | 35.00 | 4.80 | 4.70 | 4.90 | +0.95 | +24.68% | 302 | 3,786 | 50.71% |
| JD250620C00037500 | 2024-04-26 9:47AM EDT | 37.50 | 4.10 | 3.95 | 4.15 | +0.80 | +24.24% | 6 | 565 | 50.22% |
| JD250620C00040000 | 2024-04-26 1:52PM EDT | 40.00 | 3.25 | 2.93 | 4.90 | +0.95 | +41.30% | 16 | 764 | 53.00% |
| JD250620C00042500 | 2024-04-16 3:14PM EDT | 42.50 | 1.51 | 2.81 | 2.98 | 0.00 | - | 1 | 116 | 49.55% |
| JD250620C00045000 | 2024-04-26 9:45AM EDT | 45.00 | 2.45 | 2.25 | 2.55 | +0.60 | +32.43% | 2 | 795 | 49.51% |
| JD250620C00047500 | 2024-04-23 12:44PM EDT | 47.50 | 1.95 | 1.24 | 3.60 | +0.49 | +33.56% | 1 | 83 | 51.59% |
| JD250620C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 1.85 | 1.61 | 2.03 | +0.64 | +52.89% | 743 | 2,459 | 50.95% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620P00012500 | 2024-03-22 9:33AM EDT | 12.50 | 0.61 | 0.49 | 0.55 | 0.00 | - | 1 | 155 | 61.82% |
| JD250620P00015000 | 2024-04-25 11:42AM EDT | 15.00 | 0.66 | 0.36 | 0.63 | 0.00 | - | 1 | 626 | 50.10% |
| JD250620P00017500 | 2024-04-26 10:17AM EDT | 17.50 | 1.09 | 0.92 | 1.35 | +0.01 | +0.93% | 3 | 1,702 | 53.13% |
| JD250620P00020000 | 2024-04-26 3:45PM EDT | 20.00 | 1.45 | 1.44 | 1.85 | -0.27 | -15.70% | 72 | 3,257 | 50.42% |
| JD250620P00022500 | 2024-04-17 9:37AM EDT | 22.50 | 3.28 | 1.84 | 2.23 | 0.00 | - | 1 | 1,444 | 47.29% |
| JD250620P00025000 | 2024-04-26 3:45PM EDT | 25.00 | 2.96 | 2.94 | 3.10 | -0.54 | -15.43% | 6 | 1,537 | 45.85% |
| JD250620P00027500 | 2024-04-26 1:28PM EDT | 27.50 | 4.10 | 3.95 | 4.10 | -0.60 | -12.77% | 5 | 413 | 44.15% |
| JD250620P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 5.25 | 3.35 | 5.35 | -0.60 | -10.26% | 5 | 846 | 43.19% |
| JD250620P00032500 | 2024-04-23 3:58PM EDT | 32.50 | 7.93 | 6.50 | 6.70 | 0.00 | - | 2 | 96 | 41.72% |
| JD250620P00035000 | 2024-03-04 11:25AM EDT | 35.00 | 14.50 | 10.40 | 10.75 | 0.00 | - | 2 | 35 | 58.57% |
| JD250620P00037500 | 2024-04-26 3:00PM EDT | 37.50 | 9.85 | 8.75 | 10.40 | -2.20 | -18.26% | 1 | 6 | 43.12% |
| JD250620P00040000 | 2024-03-19 10:14AM EDT | 40.00 | 14.80 | 14.50 | 15.25 | 0.00 | - | 32 | 270 | 63.16% |
| JD250620P00042500 | 2024-03-06 12:31PM EDT | 42.50 | 18.59 | 16.70 | 17.15 | 0.00 | - | 28 | 13 | 63.83% |
| JD250620P00045000 | 2024-03-04 4:57PM EDT | 45.00 | 23.60 | 18.75 | 20.25 | 0.00 | - | 1 | 1 | 68.16% |
| JD250620P00047500 | 2024-01-26 10:51AM EDT | 47.50 | 24.20 | 24.15 | 24.45 | 0.00 | - | 4 | 5 | 89.43% |
| JD250620P00050000 | 2024-04-08 9:57AM EDT | 50.00 | 23.90 | 19.50 | 22.45 | 0.00 | - | 2 | 0 | 57.89% |
© 2024 Yahoo. All rights reserved.