UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,312.10 +1.10 (+0.05%) DOW
38,165.10 +261.81 (+0.69%) Bitcoin GBP
47,197.18 +1,503.69 (+3.29%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 2024-05-17 | 8.37 | 12.40 | 12.60 | 0.00 | - | 2 | 57 | 104.69% |
| JD240524C00020000 | 2024-04-11 9:40AM EDT | 2024-05-24 | 7.20 | 12.40 | 12.60 | 0.00 | - | - | 5 | 87.50% |
| JD240621C00020000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 12.40 | 12.55 | 12.65 | +2.85 | +29.84% | 30 | 813 | 58.59% |
| JD240719C00020000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 10.24 | 12.65 | 12.90 | 0.00 | - | 25 | 13 | 66.99% |
| JD240816C00020000 | 2024-05-01 10:51AM EDT | 2024-08-16 | 12.40 | 12.75 | 12.90 | +2.45 | +24.62% | 5 | 97 | 60.55% |
| JD240920C00020000 | 2024-04-30 3:13PM EDT | 2024-09-20 | 9.80 | 13.00 | 13.20 | 0.00 | - | 1 | 756 | 63.48% |
| JD241220C00020000 | 2024-04-26 10:52AM EDT | 2024-12-20 | 11.40 | 13.45 | 13.70 | 0.00 | - | 6 | 6 | 60.64% |
| JD250117C00020000 | 2024-05-02 1:26PM EDT | 2025-01-17 | 13.80 | 13.55 | 13.85 | +2.80 | +25.45% | 23 | 2,909 | 59.74% |
| JD250620C00020000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 14.60 | 14.30 | 14.60 | +3.30 | +29.20% | 3 | 632 | 57.89% |
| JD251219C00020000 | 2024-05-02 12:33PM EDT | 2025-12-19 | 15.00 | 14.05 | 17.90 | +1.55 | +11.52% | 2 | 273 | 64.06% |
| JD260116C00020000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 14.55 | 14.50 | 16.50 | +2.24 | +18.20% | 37 | 1,208 | 57.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 442.97% |
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 153.91% |
| JD240517P00020000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.12 | +0.19 | +633.33% | 2 | 192 | 118.75% |
| JD240524P00020000 | 2024-05-02 12:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | -0.05 | -83.33% | 12 | 14 | 104.30% |
| JD240531P00020000 | 2024-04-25 3:24PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 90.23% |
| JD240621P00020000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 67 | 8,030 | 65.63% |
| JD240816P00020000 | 2024-05-02 10:51AM EDT | 2024-08-16 | 0.16 | 0.09 | 0.20 | -0.06 | -27.27% | 10 | 289 | 53.91% |
| JD240920P00020000 | 2024-05-02 12:00PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.28 | -0.13 | -31.71% | 793 | 4,126 | 53.32% |
| JD241220P00020000 | 2024-04-30 12:34PM EDT | 2024-12-20 | 0.79 | 0.55 | 0.59 | 0.00 | - | 1 | 666 | 50.78% |
| JD250117P00020000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 0.65 | 0.62 | 0.66 | -0.19 | -22.62% | 2,254 | 9,124 | 50.10% |
| JD250620P00020000 | 2024-05-02 1:31PM EDT | 2025-06-20 | 1.34 | 1.34 | 1.36 | -0.31 | -18.79% | 1,252 | 3,392 | 50.71% |
| JD251219P00020000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 2.80 | 1.86 | 1.98 | 0.00 | - | 2 | 247 | 49.44% |
| JD260116P00020000 | 2024-05-02 11:47AM EDT | 2026-01-16 | 2.10 | 1.96 | 2.85 | -0.32 | -13.22% | 235 | 2,321 | 52.75% |
© 2024 Yahoo. All rights reserved.