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 | 2024-07-26 12:16PM EDT | 12.50 | 14.82 | 14.70 | 17.00 | -0.11 | -0.74% | 1 | 259 | 75.00% |
| JD260116C00015000 | 2024-07-24 1:33PM EDT | 15.00 | 12.10 | 12.60 | 13.35 | 0.00 | - | 1 | 1,760 | 55.13% |
| JD260116C00017500 | 2024-07-19 11:17AM EDT | 17.50 | 11.07 | 10.75 | 12.35 | 0.00 | - | 1 | 217 | 57.72% |
| JD260116C00020000 | 2024-07-25 11:31AM EDT | 20.00 | 9.05 | 9.15 | 9.45 | 0.00 | - | 3 | 1,172 | 50.42% |
| JD260116C00022500 | 2024-07-25 10:30AM EDT | 22.50 | 7.80 | 7.85 | 8.10 | -0.20 | -2.50% | 5 | 1,395 | 50.02% |
| JD260116C00025000 | 2024-07-25 11:09AM EDT | 25.00 | 6.50 | 6.40 | 6.65 | 0.00 | - | 17 | 3,854 | 47.35% |
| JD260116C00027500 | 2024-07-25 9:47AM EDT | 27.50 | 5.75 | 3.60 | 8.00 | 0.00 | - | 1 | 1,029 | 66.32% |
| JD260116C00030000 | 2024-07-25 10:28AM EDT | 30.00 | 4.40 | 3.90 | 5.50 | -0.20 | -4.35% | 2 | 3,449 | 52.64% |
| JD260116C00032500 | 2024-07-24 3:58PM EDT | 32.50 | 3.75 | 3.65 | 3.90 | +0.25 | +7.14% | 6 | 392 | 45.70% |
| JD260116C00035000 | 2024-07-24 3:24PM EDT | 35.00 | 2.81 | 2.64 | 3.25 | 0.00 | - | 2 | 846 | 45.29% |
| JD260116C00037500 | 2024-07-25 11:15AM EDT | 37.50 | 2.52 | 2.46 | 5.00 | 0.00 | - | 10 | 407 | 53.22% |
| JD260116C00040000 | 2024-07-25 10:08AM EDT | 40.00 | 2.30 | 2.03 | 2.33 | -0.10 | -4.17% | 3 | 2,550 | 45.31% |
| JD260116C00042500 | 2024-07-18 11:42AM EDT | 42.50 | 1.89 | 1.42 | 2.55 | 0.00 | - | 1 | 686 | 50.42% |
| JD260116C00045000 | 2024-07-23 2:48PM EDT | 45.00 | 1.55 | 0.00 | 2.50 | +0.04 | +2.65% | 1 | 4,595 | 52.89% |
| JD260116C00047500 | 2024-07-25 2:52PM EDT | 47.50 | 1.40 | 1.15 | 1.46 | 0.00 | - | 200 | 2,905 | 45.63% |
| JD260116C00050000 | 2024-07-24 9:33AM EDT | 50.00 | 1.00 | 0.94 | 1.24 | 0.00 | - | 2 | 33 | 45.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116P00012500 | 2024-07-08 12:09PM EDT | 12.50 | 0.44 | 0.25 | 0.48 | 0.00 | - | 1 | 250 | 48.05% |
| JD260116P00015000 | 2024-07-25 10:08AM EDT | 15.00 | 0.73 | 0.66 | 0.83 | 0.00 | - | 11 | 4,585 | 45.29% |
| JD260116P00017500 | 2024-07-10 3:33PM EDT | 17.50 | 1.26 | 1.20 | 1.34 | 0.00 | - | 7 | 441 | 43.14% |
| JD260116P00020000 | 2024-07-23 2:48PM EDT | 20.00 | 1.68 | 1.80 | 2.12 | 0.00 | - | 2 | 3,042 | 42.29% |
| JD260116P00022500 | 2024-07-09 2:16PM EDT | 22.50 | 2.76 | 1.61 | 2.99 | -0.01 | -0.36% | 1 | 1,747 | 40.42% |
| JD260116P00025000 | 2024-07-25 1:14PM EDT | 25.00 | 3.95 | 3.45 | 4.15 | 0.00 | - | 5 | 3,501 | 39.53% |
| JD260116P00027500 | 2024-07-08 9:59AM EDT | 27.50 | 5.45 | 4.60 | 5.45 | 0.00 | - | 3 | 466 | 38.26% |
| JD260116P00030000 | 2024-07-26 10:31AM EDT | 30.00 | 6.90 | 4.65 | 6.95 | -0.12 | -1.71% | 3 | 2,201 | 37.18% |
| JD260116P00032500 | 2024-07-02 11:13AM EDT | 32.50 | 8.23 | 7.85 | 10.70 | 0.00 | - | 4 | 1,407 | 52.42% |
| JD260116P00035000 | 2024-07-03 10:27AM EDT | 35.00 | 10.20 | 8.95 | 10.45 | 0.00 | - | 5 | 242 | 35.18% |
| JD260116P00037500 | 2024-06-17 10:18AM EDT | 37.50 | 10.93 | 10.10 | 12.10 | 0.00 | - | 1 | 1,092 | 31.18% |
| JD260116P00040000 | 2024-06-24 9:42AM EDT | 40.00 | 12.85 | 14.35 | 14.75 | 0.00 | - | 5 | 239 | 35.95% |
| JD260116P00042500 | 2024-07-01 2:28PM EDT | 42.50 | 17.00 | 14.85 | 17.05 | 0.00 | - | 1 | 41 | 36.79% |
| JD260116P00045000 | 2024-05-06 10:30AM EDT | 45.00 | 14.80 | 14.85 | 16.30 | 0.00 | - | 2 | 122 | 0.00% |
| JD260116P00047500 | 2024-07-09 1:32PM EDT | 47.50 | 20.60 | 19.60 | 21.75 | 0.00 | - | 2 | 14 | 38.23% |
© 2024 Yahoo. All rights reserved.