JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00030000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 2.97 | 2.96 | 3.05 | +0.19 | +6.83% | 99 | 2,939 | 55.08% |
| JD240517C00030000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 3.45 | 3.50 | 3.60 | +0.10 | +2.99% | 87 | 2,744 | 71.48% |
| JD240524C00030000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 3.70 | 3.65 | 3.75 | +0.10 | +2.78% | 33 | 515 | 64.45% |
| JD240531C00030000 | 2024-05-03 1:46PM EDT | 2024-05-31 | 3.75 | 3.80 | 4.00 | +0.06 | +1.63% | 28 | 856 | 62.60% |
| JD240607C00030000 | 2024-05-03 10:58AM EDT | 2024-06-07 | 3.86 | 3.95 | 4.05 | +0.06 | +1.58% | 6 | 78 | 58.94% |
| JD240621C00030000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.35 | 4.25 | 4.30 | +0.25 | +6.10% | 1,957 | 27,470 | 56.54% |
| JD240719C00030000 | 2024-05-03 1:39PM EDT | 2024-07-19 | 4.60 | 4.75 | 4.85 | 0.00 | - | 3 | 145 | 55.03% |
| JD240816C00030000 | 2024-05-03 2:09PM EDT | 2024-08-16 | 5.20 | 5.25 | 5.35 | +0.05 | +0.97% | 3 | 3,862 | 55.08% |
| JD240920C00030000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 5.80 | 5.80 | 5.90 | +0.15 | +2.65% | 148 | 4,283 | 55.18% |
| JD241220C00030000 | 2024-05-03 3:18PM EDT | 2024-12-20 | 6.95 | 7.00 | 7.10 | +0.15 | +2.21% | 79 | 148 | 55.57% |
| JD250117C00030000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 7.32 | 7.25 | 7.40 | +0.22 | +3.10% | 1,238 | 9,022 | 55.20% |
| JD250620C00030000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 8.30 | 8.40 | 11.00 | 0.00 | - | 11 | 611 | 62.52% |
| JD251219C00030000 | 2024-05-03 1:25PM EDT | 2025-12-19 | 9.88 | 9.95 | 10.25 | -0.12 | -1.20% | 4 | 324 | 54.76% |
| JD260116C00030000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 10.50 | 10.15 | 10.50 | +0.40 | +3.96% | 31 | 1,872 | 54.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00030000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1,162 | 811 | 49.22% |
| JD240517P00030000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.58 | 0.57 | 0.59 | -0.12 | -17.14% | 350 | 774 | 66.41% |
| JD240524P00030000 | 2024-05-03 1:38PM EDT | 2024-05-24 | 0.76 | 0.70 | 0.72 | -0.08 | -9.52% | 31 | 107 | 59.67% |
| JD240531P00030000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.83 | 0.82 | 0.86 | -0.11 | -11.70% | 183 | 283 | 56.15% |
| JD240621P00030000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.16 | 1.16 | 1.19 | -0.13 | -10.08% | 54 | 16,506 | 50.93% |
| JD240719P00030000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 1.56 | 1.52 | 1.55 | -0.11 | -6.59% | 72 | 440 | 47.88% |
| JD240816P00030000 | 2024-05-02 2:01PM EDT | 2024-08-16 | 1.95 | 1.94 | 1.98 | -0.11 | -5.34% | 1 | 422 | 47.95% |
| JD240920P00030000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 2.33 | 2.30 | 2.34 | -0.04 | -1.69% | 6 | 2,086 | 46.48% |
| JD241220P00030000 | 2024-04-26 1:00PM EDT | 2024-12-20 | 3.99 | 3.10 | 3.20 | 0.00 | - | 42 | 47 | 45.29% |
| JD250117P00030000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | -0.10 | -2.94% | 116 | 7,706 | 44.26% |
| JD250620P00030000 | 2024-05-02 9:40AM EDT | 2025-06-20 | 4.60 | 4.50 | 4.60 | -0.45 | -8.91% | 1 | 862 | 44.87% |
| JD251219P00030000 | 2024-05-02 3:04PM EDT | 2025-12-19 | 5.50 | 5.55 | 5.70 | 0.00 | - | 1,204 | 1,748 | 44.63% |
| JD260116P00030000 | 2024-04-30 11:06AM EDT | 2026-01-16 | 6.67 | 5.55 | 5.85 | 0.00 | - | 5 | 1,030 | 44.58% |
© 2024 Yahoo. All rights reserved.