JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00027500 | 2024-05-03 3:20PM EDT | 2024-05-10 | 5.29 | 5.35 | 5.50 | +0.82 | +18.34% | 8 | 108 | 81.25% |
| JD240517C00027500 | 2024-05-03 3:14PM EDT | 2024-05-17 | 5.45 | 5.55 | 5.65 | +0.08 | +1.49% | 36 | 275 | 76.95% |
| JD240621C00027500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 6.15 | 6.10 | 6.15 | +0.35 | +6.03% | 78 | 10,408 | 59.96% |
| JD240920C00027500 | 2024-05-03 3:53PM EDT | 2024-09-20 | 7.41 | 7.40 | 7.50 | +0.16 | +2.21% | 257 | 23,501 | 57.42% |
| JD250117C00027500 | 2024-05-03 3:40PM EDT | 2025-01-17 | 8.75 | 8.00 | 8.85 | +0.16 | +1.86% | 140 | 5,200 | 53.05% |
| JD250620C00027500 | 2024-05-03 3:37PM EDT | 2025-06-20 | 9.84 | 9.85 | 11.00 | +0.04 | +0.41% | 10 | 1,820 | 59.20% |
| JD251219C00027500 | 2024-05-03 10:17AM EDT | 2025-12-19 | 11.03 | 11.05 | 11.50 | +1.53 | +16.11% | 2 | 104 | 55.40% |
| JD260116C00027500 | 2024-05-03 3:37PM EDT | 2026-01-16 | 11.40 | 11.40 | 11.75 | +0.12 | +1.06% | 2 | 1,029 | 56.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00027500 | 2024-05-03 12:26PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 29 | 62 | 79.69% |
| JD240517P00027500 | 2024-05-03 2:03PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 58 | 1,153 | 68.75% |
| JD240621P00027500 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.54 | -0.06 | -10.00% | 474 | 18,007 | 52.30% |
| JD240920P00027500 | 2024-05-03 3:53PM EDT | 2024-09-20 | 1.45 | 1.44 | 1.47 | -0.01 | -0.68% | 21 | 8,093 | 47.71% |
| JD250117P00027500 | 2024-05-03 11:23AM EDT | 2025-01-17 | 2.37 | 2.31 | 2.37 | -0.27 | -10.23% | 8 | 3,006 | 45.46% |
| JD250620P00027500 | 2024-05-02 10:18AM EDT | 2025-06-20 | 3.90 | 3.40 | 3.55 | 0.00 | - | 5 | 409 | 46.29% |
| JD251219P00027500 | 2024-05-03 10:36AM EDT | 2025-12-19 | 4.40 | 2.96 | 4.55 | -0.55 | -11.11% | 1 | 119 | 45.73% |
| JD260116P00027500 | 2024-05-03 3:52PM EDT | 2026-01-16 | 4.45 | 4.45 | 4.70 | -0.70 | -13.59% | 13 | 265 | 45.73% |
© 2024 Yahoo. All rights reserved.