JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00025000 | 2024-05-02 12:29PM EDT | 2024-05-10 | 7.21 | 7.00 | 7.35 | 0.00 | - | 53 | 271 | 117.19% |
| JD240517C00025000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 7.70 | 7.10 | 7.25 | 0.00 | - | 371 | 3,929 | 70.31% |
| JD240524C00025000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 7.92 | 7.15 | 7.30 | 0.00 | - | 1 | 61 | 66.41% |
| JD240531C00025000 | 2024-04-30 11:41AM EDT | 2024-05-31 | 4.60 | 7.15 | 7.45 | 0.00 | - | 300 | 584 | 65.23% |
| JD240607C00025000 | 2024-05-02 10:08AM EDT | 2024-06-07 | 6.08 | 7.10 | 7.40 | 0.00 | - | - | 52 | 52.73% |
| JD240621C00025000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 8.05 | 7.35 | 7.55 | 0.00 | - | 23 | 13,531 | 57.32% |
| JD240719C00025000 | 2024-05-02 9:48AM EDT | 2024-07-19 | 6.90 | 7.70 | 7.85 | 0.00 | - | 8 | 21 | 56.93% |
| JD240816C00025000 | 2024-05-02 3:19PM EDT | 2024-08-16 | 8.70 | 8.10 | 8.15 | 0.00 | - | 13 | 216 | 57.37% |
| JD240920C00025000 | 2024-05-06 3:25PM EDT | 2024-09-20 | 9.10 | 8.50 | 8.55 | 0.00 | - | 8 | 11,406 | 57.37% |
| JD241220C00025000 | 2024-05-06 1:48PM EDT | 2024-12-20 | 10.15 | 9.40 | 9.50 | 0.00 | - | 4 | 119 | 57.35% |
| JD250117C00025000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 10.25 | 9.60 | 9.75 | 0.00 | - | 125 | 15,503 | 56.93% |
| JD250620C00025000 | 2024-05-06 9:42AM EDT | 2025-06-20 | 10.70 | 10.55 | 10.75 | 0.00 | - | 3 | 1,250 | 54.44% |
| JD251219C00025000 | 2024-05-06 1:15PM EDT | 2025-12-19 | 12.50 | 11.65 | 0.00 | 0.00 | - | 5 | 671 | 0.00% |
| JD260116C00025000 | 2024-05-06 3:35PM EDT | 2026-01-16 | 12.65 | 11.15 | 12.35 | 0.00 | - | 7 | 4,038 | 52.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00025000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 750 | 185.16% |
| JD240517P00025000 | 2024-05-06 1:08PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 3,102 | 25.00% |
| JD240524P00025000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.21 | 0.04 | 0.13 | 0.00 | - | 1 | 131 | 67.97% |
| JD240531P00025000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 0.15 | 0.08 | 0.15 | 0.00 | - | 5 | 738 | 61.52% |
| JD240607P00025000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.15 | 0.12 | 0.17 | 0.00 | - | 1 | 161 | 57.23% |
| JD240614P00025000 | 2024-05-06 2:06PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.19 | 0.00 | - | 1 | 3 | 50.98% |
| JD240621P00025000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 0.17 | 0.18 | 0.43 | 0.00 | - | 288 | 23,074 | 57.62% |
| JD240719P00025000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 0.42 | 0.37 | 0.45 | 0.00 | - | 129 | 682 | 51.07% |
| JD240816P00025000 | 2024-05-06 11:17AM EDT | 2024-08-16 | 0.61 | 0.63 | 0.69 | 0.00 | - | 11 | 535 | 50.24% |
| JD240920P00025000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.93 | 0.91 | 0.94 | +0.07 | +8.14% | 3 | 8,816 | 48.78% |
| JD241220P00025000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 1.45 | 1.50 | 1.55 | 0.00 | - | 1 | 120 | 47.02% |
| JD250117P00025000 | 2024-05-06 11:02AM EDT | 2025-01-17 | 1.61 | 1.64 | 1.68 | 0.00 | - | 22 | 8,708 | 46.12% |
| JD250620P00025000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 2.63 | 2.64 | 2.94 | +0.05 | +1.94% | 1 | 1,648 | 49.07% |
| JD251219P00025000 | 2024-05-06 11:37AM EDT | 2025-12-19 | 3.50 | 3.45 | 3.65 | 0.00 | - | 11 | 1,511 | 46.52% |
| JD260116P00025000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 3.55 | 1.27 | 3.80 | 0.00 | - | 2 | 3,423 | 46.62% |
© 2024 Yahoo. All rights reserved.