JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00032500 | 2024-05-10 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 910 | 3,843 | 13.28% |
| JD240517C00032500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.26 | 1.23 | 1.27 | -0.09 | -6.67% | 544 | 2,246 | 73.05% |
| JD240524C00032500 | 2024-05-10 3:43PM EDT | 2024-05-24 | 1.50 | 1.47 | 1.50 | -0.04 | -2.60% | 44 | 72 | 62.40% |
| JD240621C00032500 | 2024-05-10 3:28PM EDT | 2024-06-21 | 2.17 | 2.16 | 2.20 | -0.08 | -3.56% | 134 | 25,858 | 52.59% |
| JD240920C00032500 | 2024-05-10 3:53PM EDT | 2024-09-20 | 3.94 | 3.85 | 3.95 | -0.02 | -0.51% | 8 | 7,388 | 51.98% |
| JD250117C00032500 | 2024-05-10 11:48AM EDT | 2025-01-17 | 5.50 | 5.40 | 5.55 | +0.02 | +0.36% | 7 | 7,024 | 52.76% |
| JD250620C00032500 | 2024-05-10 12:43PM EDT | 2025-06-20 | 6.75 | 6.70 | 6.90 | +0.05 | +0.75% | 4 | 322 | 51.61% |
| JD251219C00032500 | 2024-05-09 10:12AM EDT | 2025-12-19 | 8.30 | 8.25 | 8.50 | 0.00 | - | 6 | 1,606 | 52.97% |
| JD260116C00032500 | 2024-05-10 11:16AM EDT | 2026-01-16 | 8.90 | 8.45 | 8.80 | +0.20 | +2.30% | 2 | 174 | 53.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00032500 | 2024-05-10 3:56PM EDT | 2024-05-10 | 0.27 | 0.23 | 0.34 | -0.08 | -22.86% | 1,204 | 1,190 | 21.09% |
| JD240517P00032500 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.52 | 1.50 | 1.55 | +0.04 | +2.70% | 1,133 | 312 | 71.68% |
| JD240524P00032500 | 2024-05-10 10:04AM EDT | 2024-05-24 | 1.60 | 1.70 | 1.73 | -0.21 | -11.60% | 3 | 77 | 59.67% |
| JD240621P00032500 | 2024-05-10 1:09PM EDT | 2024-06-21 | 2.26 | 2.26 | 2.30 | +0.02 | +0.89% | 6 | 14,579 | 48.54% |
| JD240920P00032500 | 2024-05-09 9:52AM EDT | 2024-09-20 | 3.66 | 3.55 | 3.65 | 0.00 | - | 1 | 3,117 | 44.87% |
| JD250117P00032500 | 2024-05-09 2:47PM EDT | 2025-01-17 | 4.57 | 4.55 | 4.70 | 0.00 | - | 1,720 | 5,744 | 42.57% |
| JD250620P00032500 | 2024-05-07 12:21PM EDT | 2025-06-20 | 5.98 | 5.80 | 6.15 | 0.00 | - | 1 | 101 | 44.43% |
| JD251219P00032500 | 2024-05-07 10:09AM EDT | 2025-12-19 | 7.02 | 6.85 | 7.00 | 0.00 | - | 20 | 73 | 42.30% |
| JD260116P00032500 | 2024-05-09 10:52AM EDT | 2026-01-16 | 7.00 | 6.95 | 7.20 | 0.00 | - | 112 | 1,919 | 42.57% |
© 2024 Yahoo. All rights reserved.