JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00022000 | 2024-04-19 9:54AM EDT | 22.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD240510C00023000 | 2024-04-22 10:48AM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD240510C00024000 | 2024-04-30 12:05PM EDT | 24.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240510C00024500 | 2024-04-25 2:31PM EDT | 24.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240510C00025000 | 2024-05-02 12:29PM EDT | 25.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| JD240510C00025500 | 2024-04-26 2:31PM EDT | 25.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JD240510C00026000 | 2024-05-07 10:46AM EDT | 26.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD240510C00026500 | 2024-05-03 12:21PM EDT | 26.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD240510C00027000 | 2024-05-08 12:07PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240510C00027500 | 2024-05-08 9:59AM EDT | 27.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240510C00028000 | 2024-05-08 2:53PM EDT | 28.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD240510C00028500 | 2024-05-07 10:43AM EDT | 28.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240510C00029000 | 2024-05-08 1:03PM EDT | 29.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD240510C00029500 | 2024-05-08 10:17AM EDT | 29.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240510C00030000 | 2024-05-08 10:05AM EDT | 30.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD240510C00030500 | 2024-05-08 10:41AM EDT | 30.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD240510C00031000 | 2024-05-08 3:46PM EDT | 31.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JD240510C00031500 | 2024-05-08 1:47PM EDT | 31.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JD240510C00032000 | 2024-05-08 3:57PM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.78% |
| JD240510C00032500 | 2024-05-08 3:59PM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 6.25% |
| JD240510C00033000 | 2024-05-08 3:58PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 12.50% |
| JD240510C00033500 | 2024-05-08 3:59PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| JD240510C00034000 | 2024-05-08 3:44PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| JD240510C00034500 | 2024-05-08 9:36AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| JD240510C00035000 | 2024-05-08 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| JD240510C00035500 | 2024-05-07 10:23AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510C00036000 | 2024-05-08 2:02PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| JD240510C00036500 | 2024-05-08 11:23AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JD240510C00037000 | 2024-05-08 11:38AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| JD240510C00037500 | 2024-05-06 10:03AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00017000 | 2024-05-07 12:07PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JD240510P00018000 | 2024-04-16 10:16AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| JD240510P00019000 | 2024-04-19 2:20PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240510P00021000 | 2024-04-29 2:58PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510P00022000 | 2024-05-03 12:37PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510P00023000 | 2024-05-07 9:35AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510P00024000 | 2024-05-06 11:54AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240510P00024500 | 2024-05-01 11:40AM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510P00025000 | 2024-05-08 10:08AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240510P00025500 | 2024-05-01 3:54PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| JD240510P00026000 | 2024-05-02 1:58PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| JD240510P00026500 | 2024-05-08 3:15PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JD240510P00027000 | 2024-05-08 3:52PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| JD240510P00027500 | 2024-05-03 12:26PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| JD240510P00028000 | 2024-05-08 10:28AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JD240510P00028500 | 2024-05-08 12:01PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JD240510P00029000 | 2024-05-07 10:37AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| JD240510P00029500 | 2024-05-07 11:41AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JD240510P00030000 | 2024-05-08 3:23PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| JD240510P00030500 | 2024-05-08 3:18PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| JD240510P00031000 | 2024-05-08 3:54PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| JD240510P00031500 | 2024-05-08 3:59PM EDT | 31.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| JD240510P00032000 | 2024-05-08 3:52PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 0.00% |
| JD240510P00032500 | 2024-05-08 3:59PM EDT | 32.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| JD240510P00033000 | 2024-05-08 3:53PM EDT | 33.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JD240510P00033500 | 2024-05-07 9:31AM EDT | 33.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240510P00034000 | 2024-05-07 2:26PM EDT | 34.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240510P00035000 | 2024-05-07 11:19AM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JD240510P00035500 | 2024-05-07 9:30AM EDT | 35.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240510P00036000 | 2024-04-22 2:14PM EDT | 36.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.