JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116C00012500 | 2024-04-26 3:54PM EDT | 12.50 | 19.00 | 17.50 | 20.75 | +1.30 | +7.34% | 6 | 284 | 66.26% |
| JD260116C00015000 | 2024-04-25 2:29PM EDT | 15.00 | 18.30 | 14.65 | 17.25 | +2.98 | +19.45% | 6 | 1,894 | 63.94% |
| JD260116C00017500 | 2024-04-26 3:56PM EDT | 17.50 | 15.20 | 13.15 | 15.50 | +1.85 | +13.86% | 8 | 199 | 61.89% |
| JD260116C00020000 | 2024-04-26 3:53PM EDT | 20.00 | 13.70 | 12.90 | 13.85 | +1.65 | +13.69% | 138 | 1,338 | 55.20% |
| JD260116C00022500 | 2024-04-26 3:26PM EDT | 22.50 | 12.24 | 11.65 | 12.35 | +1.69 | +16.02% | 23 | 1,358 | 55.24% |
| JD260116C00025000 | 2024-04-26 2:47PM EDT | 25.00 | 10.60 | 10.65 | 11.00 | +1.15 | +12.17% | 34 | 4,171 | 55.62% |
| JD260116C00027500 | 2024-04-26 3:39PM EDT | 27.50 | 9.60 | 8.90 | 9.75 | +1.60 | +20.00% | 2 | 1,038 | 52.67% |
| JD260116C00030000 | 2024-04-26 3:34PM EDT | 30.00 | 8.45 | 8.35 | 8.65 | +1.20 | +16.55% | 40 | 1,853 | 53.76% |
| JD260116C00032500 | 2024-04-26 12:23PM EDT | 32.50 | 7.21 | 7.35 | 7.65 | +1.15 | +18.98% | 5 | 173 | 52.89% |
| JD260116C00035000 | 2024-04-26 3:47PM EDT | 35.00 | 6.79 | 6.50 | 6.80 | +1.45 | +27.15% | 26 | 633 | 52.39% |
| JD260116C00037500 | 2024-04-26 1:26PM EDT | 37.50 | 5.63 | 5.20 | 6.00 | +0.78 | +16.08% | 5 | 155 | 50.09% |
| JD260116C00040000 | 2024-04-26 3:45PM EDT | 40.00 | 5.10 | 5.05 | 5.25 | +0.85 | +20.00% | 58 | 2,309 | 51.06% |
| JD260116C00042500 | 2024-04-22 1:19PM EDT | 42.50 | 4.17 | 4.45 | 4.75 | +0.97 | +30.31% | 1 | 348 | 50.96% |
| JD260116C00045000 | 2024-04-26 9:46AM EDT | 45.00 | 3.90 | 2.47 | 4.20 | +0.60 | +18.18% | 6 | 3,658 | 51.44% |
| JD260116C00047500 | 2024-04-26 2:50PM EDT | 47.50 | 3.69 | 2.93 | 3.75 | +0.87 | +30.85% | 362 | 2,682 | 51.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116P00012500 | 2024-04-26 11:01AM EDT | 12.50 | 0.64 | 0.40 | 1.14 | -0.16 | -20.00% | 1 | 250 | 56.25% |
| JD260116P00015000 | 2024-04-26 9:54AM EDT | 15.00 | 1.16 | 1.00 | 1.14 | -0.07 | -5.69% | 1 | 3,786 | 51.49% |
| JD260116P00017500 | 2024-04-26 1:45PM EDT | 17.50 | 1.59 | 1.55 | 2.49 | -0.42 | -20.90% | 16 | 466 | 54.52% |
| JD260116P00020000 | 2024-04-25 9:52AM EDT | 20.00 | 2.60 | 2.13 | 2.34 | 0.00 | - | 3 | 2,321 | 48.36% |
| JD260116P00022500 | 2024-04-26 10:27AM EDT | 22.50 | 3.14 | 2.80 | 3.15 | -0.73 | -18.86% | 77 | 1,288 | 46.64% |
| JD260116P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 3.95 | 2.33 | 4.10 | -0.50 | -11.24% | 3 | 3,424 | 45.07% |
| JD260116P00027500 | 2024-04-26 3:44PM EDT | 27.50 | 5.15 | 5.00 | 6.15 | -1.72 | -25.04% | 5 | 270 | 50.34% |
| JD260116P00030000 | 2024-04-26 3:28PM EDT | 30.00 | 6.30 | 6.20 | 6.45 | -1.70 | -21.25% | 15 | 909 | 42.42% |
| JD260116P00032500 | 2024-04-26 3:44PM EDT | 32.50 | 7.75 | 7.60 | 7.90 | -1.20 | -13.41% | 5 | 466 | 41.63% |
| JD260116P00035000 | 2024-04-22 1:21PM EDT | 35.00 | 10.85 | 9.10 | 10.20 | 0.00 | - | 1 | 103 | 45.41% |
| JD260116P00037500 | 2024-04-26 1:30PM EDT | 37.50 | 10.96 | 10.70 | 11.65 | -2.35 | -17.66% | 40 | 4 | 43.14% |
| JD260116P00040000 | 2024-04-26 10:05AM EDT | 40.00 | 13.50 | 12.45 | 13.35 | -2.04 | -13.13% | 10 | 237 | 41.82% |
| JD260116P00042500 | 2024-03-13 10:44AM EDT | 42.50 | 16.37 | 15.90 | 17.80 | 0.00 | - | 1 | 41 | 51.59% |
| JD260116P00045000 | 2024-04-18 3:50PM EDT | 45.00 | 20.10 | 14.55 | 16.70 | 0.00 | - | 50 | 120 | 36.74% |
| JD260116P00047500 | 2024-04-25 1:50PM EDT | 47.50 | 19.65 | 16.20 | 20.70 | 0.00 | - | 2 | 12 | 49.90% |
© 2024 Yahoo. All rights reserved.