UK markets open in 4 hours 55 minutes
NIKKEI 225
36,842.69 -1,237.01 (-3.25%) HANG SENG
16,163.19 -222.68 (-1.36%) CRUDE OIL
85.24 +2.51 (+3.03%) GOLD FUTURES
2,422.90 +24.90 (+1.04%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,323.43 -468.25 (-0.94%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240419C00012000 | 2024-03-12 9:32AM EDT | 12.00 | 15.30 | 14.65 | 14.90 | 0.00 | - | - | 0 | 1,562.50% |
| JD240419C00013000 | 2024-04-16 10:03AM EDT | 13.00 | 11.85 | 12.40 | 12.85 | 0.00 | - | 2 | 2 | 793.75% |
| JD240419C00014000 | 2024-04-03 2:14PM EDT | 14.00 | 13.15 | 11.40 | 12.20 | 0.00 | - | 80 | 0 | 848.44% |
| JD240419C00015000 | 2024-04-05 9:44AM EDT | 15.00 | 11.19 | 10.40 | 10.90 | 0.00 | - | 1 | 1 | 665.63% |
| JD240419C00016000 | 2024-04-03 3:53PM EDT | 16.00 | 11.25 | 9.40 | 10.45 | 0.00 | - | 4,480 | 0 | 755.47% |
| JD240419C00017000 | 2024-04-11 2:07PM EDT | 17.00 | 10.10 | 8.40 | 8.85 | 0.00 | - | 1 | 14 | 515.63% |
| JD240419C00018000 | 2024-04-09 2:53PM EDT | 18.00 | 8.65 | 7.15 | 8.45 | 0.00 | - | 5 | 5 | 550.00% |
| JD240419C00019000 | 2024-04-17 10:46AM EDT | 19.00 | 6.20 | 6.35 | 7.45 | 0.00 | - | 5 | 52 | 524.22% |
| JD240419C00020000 | 2024-04-18 11:15AM EDT | 20.00 | 5.70 | 5.40 | 5.50 | 0.00 | - | 23 | 106 | 253.13% |
| JD240419C00021000 | 2024-04-18 3:45PM EDT | 21.00 | 4.46 | 4.40 | 4.50 | -0.34 | -7.08% | 1 | 18 | 209.38% |
| JD240419C00022000 | 2024-04-18 11:11AM EDT | 22.00 | 3.65 | 3.40 | 3.55 | +0.45 | +14.06% | 480 | 559 | 140.63% |
| JD240419C00022500 | 2024-04-18 1:47PM EDT | 22.50 | 2.86 | 2.93 | 3.25 | -0.34 | -10.63% | 5 | 5 | 193.75% |
| JD240419C00023000 | 2024-04-18 3:24PM EDT | 23.00 | 2.50 | 2.42 | 2.78 | +0.20 | +8.70% | 64 | 180 | 171.88% |
| JD240419C00023500 | 2024-04-16 10:20AM EDT | 23.50 | 1.74 | 1.94 | 2.29 | +0.07 | +4.19% | 3 | 39 | 150.39% |
| JD240419C00024000 | 2024-04-18 11:21AM EDT | 24.00 | 1.73 | 1.35 | 1.64 | +0.40 | +30.08% | 423 | 3,158 | 78.91% |
| JD240419C00024500 | 2024-04-18 12:51PM EDT | 24.50 | 0.94 | 0.96 | 1.03 | +0.04 | +4.44% | 58 | 228 | 57.03% |
| JD240419C00025000 | 2024-04-18 3:41PM EDT | 25.00 | 0.54 | 0.53 | 0.58 | +0.08 | +17.39% | 252 | 1,062 | 50.00% |
| JD240419C00025500 | 2024-04-18 3:58PM EDT | 25.50 | 0.22 | 0.22 | 0.25 | 0.00 | - | 809 | 1,646 | 50.78% |
| JD240419C00026000 | 2024-04-18 3:56PM EDT | 26.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 550 | 6,569 | 50.00% |
| JD240419C00026500 | 2024-04-18 3:55PM EDT | 26.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 523 | 2,024 | 57.81% |
| JD240419C00027000 | 2024-04-18 2:47PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,148 | 5,113 | 64.06% |
| JD240419C00027500 | 2024-04-18 3:57PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,575 | 5,910 | 81.25% |
| JD240419C00028000 | 2024-04-18 3:49PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 4,975 | 81.25% |
| JD240419C00028500 | 2024-04-18 10:38AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,676 | 93.75% |
| JD240419C00029000 | 2024-04-18 12:59PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 9,437 | 106.25% |
| JD240419C00029500 | 2024-04-17 2:47PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,715 | 118.75% |
| JD240419C00030000 | 2024-04-18 12:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 23,163 | 131.25% |
| JD240419C00030500 | 2024-04-16 1:11PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 538 | 162.50% |
| JD240419C00031000 | 2024-04-18 10:49AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,364 | 150.00% |
| JD240419C00031500 | 2024-04-12 3:22PM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 221 | 187.50% |
| JD240419C00032000 | 2024-04-17 10:39AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,399 | 175.00% |
| JD240419C00032500 | 2024-04-12 9:46AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 187.50% |
| JD240419C00033000 | 2024-04-17 11:31AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,418 | 193.75% |
| JD240419C00033500 | 2024-04-12 3:17PM EDT | 33.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 18 | 391.41% |
| JD240419C00034000 | 2024-04-16 10:11AM EDT | 34.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 192 | 406.25% |
| JD240419C00035000 | 2024-04-09 3:32PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,267 | 262.50% |
| JD240419C00036000 | 2024-04-16 10:11AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 250.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240419P00012000 | 2024-04-12 11:30AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 956.25% |
| JD240419P00013000 | 2024-02-14 1:33PM EDT | 13.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 628.13% |
| JD240419P00014000 | 2024-03-12 10:04AM EDT | 14.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 9 | 584.38% |
| JD240419P00015000 | 2024-03-08 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 14 | 33 | 478.13% |
| JD240419P00016000 | 2024-03-18 9:30AM EDT | 16.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 10 | 125 | 387.50% |
| JD240419P00017000 | 2024-04-03 2:02PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 424 | 340.63% |
| JD240419P00018000 | 2024-04-12 3:16PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 341 | 281.25% |
| JD240419P00019000 | 2024-04-18 3:44PM EDT | 19.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 638 | 243.75% |
| JD240419P00020000 | 2024-04-16 11:32AM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 5,209 | 225.00% |
| JD240419P00021000 | 2024-04-17 9:32AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,312 | 168.75% |
| JD240419P00022000 | 2024-04-18 1:46PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 5,802 | 131.25% |
| JD240419P00022500 | 2024-04-16 2:37PM EDT | 22.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 31 | 143 | 112.50% |
| JD240419P00023000 | 2024-04-18 9:33AM EDT | 23.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 2,913 | 107.81% |
| JD240419P00023500 | 2024-04-17 1:24PM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 316 | 78.13% |
| JD240419P00024000 | 2024-04-18 3:58PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 244 | 5,130 | 65.63% |
| JD240419P00024500 | 2024-04-18 3:59PM EDT | 24.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 153 | 528 | 54.69% |
| JD240419P00025000 | 2024-04-18 3:44PM EDT | 25.00 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 1,980 | 7,641 | 50.00% |
| JD240419P00025500 | 2024-04-18 3:38PM EDT | 25.50 | 0.28 | 0.25 | 0.28 | -0.24 | -46.15% | 1,003 | 2,161 | 48.83% |
| JD240419P00026000 | 2024-04-18 3:29PM EDT | 26.00 | 0.60 | 0.59 | 0.64 | -0.32 | -34.78% | 333 | 4,615 | 54.69% |
| JD240419P00026500 | 2024-04-18 1:21PM EDT | 26.50 | 1.17 | 1.00 | 1.10 | -0.09 | -7.14% | 29 | 612 | 67.97% |
| JD240419P00027000 | 2024-04-18 2:31PM EDT | 27.00 | 1.71 | 1.38 | 1.58 | -0.14 | -7.57% | 67 | 9,984 | 79.69% |
| JD240419P00027500 | 2024-04-17 10:38AM EDT | 27.50 | 2.10 | 1.76 | 2.07 | -0.24 | -10.26% | 1 | 1,226 | 92.19% |
| JD240419P00028000 | 2024-04-18 1:21PM EDT | 28.00 | 2.62 | 1.46 | 2.57 | -0.12 | -4.38% | 4 | 4,124 | 109.38% |
| JD240419P00028500 | 2024-04-17 2:37PM EDT | 28.50 | 3.20 | 2.82 | 3.10 | 0.00 | - | 454 | 150 | 143.75% |
| JD240419P00029000 | 2024-04-18 9:46AM EDT | 29.00 | 3.92 | 3.50 | 3.60 | +0.07 | +1.82% | 2 | 404 | 115.63% |
| JD240419P00029500 | 2024-04-17 3:16PM EDT | 29.50 | 4.35 | 4.00 | 4.10 | 0.00 | - | 8 | 0 | 131.25% |
| JD240419P00030000 | 2024-04-17 2:01PM EDT | 30.00 | 4.75 | 4.25 | 4.60 | 0.00 | - | 84 | 0 | 192.19% |
| JD240419P00030500 | 2024-04-02 9:57AM EDT | 30.50 | 3.55 | 5.00 | 5.10 | 0.00 | - | 393 | 0 | 156.25% |
| JD240419P00031000 | 2024-04-17 2:37PM EDT | 31.00 | 5.79 | 5.50 | 5.60 | 0.00 | - | 510 | 0 | 165.63% |
| JD240419P00031500 | 2024-03-27 3:16PM EDT | 31.50 | 5.10 | 6.00 | 6.10 | 0.00 | - | 15 | 0 | 178.13% |
| JD240419P00032000 | 2024-04-02 10:20AM EDT | 32.00 | 4.90 | 6.50 | 6.60 | 0.00 | - | 2 | 0 | 187.50% |
| JD240419P00032500 | 2024-03-26 12:31PM EDT | 32.50 | 6.70 | 7.00 | 7.10 | 0.00 | - | 17 | 0 | 198.44% |
| JD240419P00033000 | 2024-04-12 9:44AM EDT | 33.00 | 7.19 | 7.25 | 7.80 | 0.00 | - | 10 | 0 | 380.47% |
| JD240419P00033500 | 2024-04-03 3:56PM EDT | 33.50 | 6.95 | 7.05 | 9.05 | 0.00 | - | 36 | 0 | 218.75% |
| JD240419P00034000 | 2024-03-21 9:54AM EDT | 34.00 | 7.05 | 8.50 | 8.65 | 0.00 | - | 16 | 0 | 275.00% |
| JD240419P00035000 | 2024-04-09 11:26AM EDT | 35.00 | 8.40 | 9.35 | 9.95 | 0.00 | - | 22 | 0 | 362.50% |
| JD240419P00036000 | 2024-04-05 1:52PM EDT | 36.00 | 9.90 | 10.45 | 10.65 | 0.00 | - | 9 | 0 | 268.75% |
© 2024 Yahoo. All rights reserved.