JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219C00012500 | 2024-04-12 9:36AM EDT | 12.50 | 14.75 | 15.90 | 18.20 | 0.00 | - | 2 | 10 | 64.21% |
| JD251219C00015000 | 2024-04-10 1:18PM EDT | 15.00 | 13.60 | 14.70 | 15.95 | 0.00 | - | 1 | 29 | 63.77% |
| JD251219C00017500 | 2024-04-22 10:50AM EDT | 17.50 | 11.95 | 12.65 | 14.30 | 0.00 | - | 2 | 152 | 59.94% |
| JD251219C00020000 | 2024-04-19 9:49AM EDT | 20.00 | 9.00 | 11.40 | 11.75 | 0.00 | - | 1 | 323 | 55.01% |
| JD251219C00022500 | 2024-04-12 10:10AM EDT | 22.50 | 8.35 | 10.05 | 11.15 | 0.00 | - | 3 | 46 | 57.84% |
| JD251219C00025000 | 2024-04-22 11:51AM EDT | 25.00 | 7.75 | 8.25 | 9.00 | 0.00 | - | 3 | 687 | 51.03% |
| JD251219C00027500 | 2024-04-18 3:11PM EDT | 27.50 | 6.00 | 7.60 | 7.85 | 0.00 | - | 1 | 108 | 52.05% |
| JD251219C00030000 | 2024-04-22 10:46AM EDT | 30.00 | 5.93 | 6.65 | 7.50 | 0.00 | - | 3 | 365 | 53.83% |
| JD251219C00032500 | 2024-04-24 9:30AM EDT | 32.50 | 5.80 | 5.75 | 6.75 | +0.30 | +5.45% | 2 | 1,596 | 53.52% |
| JD251219C00035000 | 2024-04-23 10:40AM EDT | 35.00 | 4.82 | 4.95 | 5.20 | 0.00 | - | 5 | 611 | 50.16% |
| JD251219C00037500 | 2024-04-03 1:57PM EDT | 37.50 | 4.03 | 4.40 | 4.55 | 0.00 | - | 9 | 431 | 50.16% |
| JD251219C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 3.50 | 3.75 | 4.00 | 0.00 | - | 5 | 2,660 | 50.49% |
| JD251219C00042500 | 2024-04-19 9:35AM EDT | 42.50 | 2.46 | 3.25 | 3.50 | 0.00 | - | 1 | 1,023 | 50.18% |
| JD251219C00045000 | 2024-04-19 9:38AM EDT | 45.00 | 2.09 | 2.31 | 3.10 | 0.00 | - | 1 | 85 | 50.17% |
| JD251219C00047500 | 2024-04-10 11:36AM EDT | 47.50 | 2.43 | 1.96 | 2.71 | 0.00 | - | 2 | 56 | 49.85% |
| JD251219C00050000 | 2024-04-23 10:39AM EDT | 50.00 | 2.18 | 2.23 | 2.40 | 0.00 | - | 5 | 1,379 | 49.81% |
| JD251219C00055000 | 2024-04-19 3:31PM EDT | 55.00 | 1.27 | 1.64 | 1.89 | 0.00 | - | 50 | 1,431 | 49.71% |
| JD251219C00060000 | 2024-04-22 10:28AM EDT | 60.00 | 1.16 | 1.35 | 1.56 | 0.00 | - | 138 | 3,874 | 50.24% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219P00012500 | 2024-04-24 9:35AM EDT | 12.50 | 0.64 | 0.59 | 0.70 | -0.14 | -17.95% | 2 | 120 | 51.86% |
| JD251219P00015000 | 2024-04-16 11:18AM EDT | 15.00 | 1.45 | 1.03 | 1.15 | 0.00 | - | 1 | 829 | 50.83% |
| JD251219P00017500 | 2024-04-24 9:45AM EDT | 17.50 | 1.73 | 1.61 | 1.74 | -0.16 | -7.80% | 5 | 1,627 | 48.85% |
| JD251219P00020000 | 2024-04-22 9:45AM EDT | 20.00 | 2.80 | 2.35 | 2.49 | 0.00 | - | 2 | 247 | 47.17% |
| JD251219P00022500 | 2024-04-22 10:19AM EDT | 22.50 | 3.75 | 3.25 | 3.40 | 0.00 | - | 1 | 852 | 45.68% |
| JD251219P00025000 | 2024-04-23 10:24AM EDT | 25.00 | 4.55 | 4.30 | 4.50 | 0.00 | - | 2 | 1,506 | 44.53% |
| JD251219P00027500 | 2024-04-23 10:16AM EDT | 27.50 | 5.85 | 5.45 | 5.65 | 0.00 | - | 1 | 120 | 42.70% |
| JD251219P00030000 | 2024-04-22 10:46AM EDT | 30.00 | 7.60 | 6.85 | 7.05 | 0.00 | - | 4 | 544 | 41.66% |
| JD251219P00032500 | 2024-04-05 1:54PM EDT | 32.50 | 9.79 | 8.35 | 8.55 | 0.00 | - | 1 | 53 | 40.39% |
| JD251219P00035000 | 2024-04-22 9:34AM EDT | 35.00 | 11.55 | 9.95 | 10.15 | 0.00 | - | 14 | 1,585 | 38.90% |
| JD251219P00037500 | 2024-03-14 10:38AM EDT | 37.50 | 13.52 | 13.60 | 13.85 | 0.00 | - | 40 | 130 | 50.50% |
| JD251219P00040000 | 2024-04-16 3:45PM EDT | 40.00 | 15.82 | 13.50 | 13.80 | 0.00 | - | 100 | 131 | 36.59% |
| JD251219P00042500 | 2024-04-23 2:23PM EDT | 42.50 | 16.15 | 15.60 | 16.75 | 0.00 | - | 1 | 700 | 43.16% |
| JD251219P00045000 | 2024-02-20 1:19PM EDT | 45.00 | 22.68 | 19.45 | 19.75 | 0.00 | - | 1 | 203 | 49.81% |
| JD251219P00047500 | 2024-03-15 12:31PM EDT | 47.50 | 21.40 | 22.25 | 23.30 | 0.00 | - | 1 | 25 | 56.36% |
| JD251219P00050000 | 2024-04-17 11:40AM EDT | 50.00 | 24.78 | 22.00 | 22.25 | 0.00 | - | 52 | 147 | 31.57% |
| JD251219P00055000 | 2024-04-09 9:41AM EDT | 55.00 | 28.52 | 26.60 | 27.90 | 0.00 | - | 20 | 0 | 43.09% |
| JD251219P00060000 | 2024-04-09 9:44AM EDT | 60.00 | 33.50 | 30.55 | 34.45 | 0.00 | - | 12 | 0 | 60.73% |
© 2024 Yahoo. All rights reserved.