JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:26.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426C00026000 | 2024-04-26 1:25PM EDT | 2024-04-26 | 4.02 | 4.05 | 4.10 | +1.38 | +52.27% | 281 | 1,460 | 128.13% |
| JD240503C00026000 | 2024-04-26 12:36PM EDT | 2024-05-03 | 3.81 | 4.05 | 4.25 | +1.12 | +41.64% | 14 | 681 | 61.72% |
| JD240510C00026000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 4.15 | 4.10 | 4.35 | +1.35 | +48.21% | 6 | 319 | 54.69% |
| JD240517C00026000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 4.40 | 4.35 | 4.45 | +1.30 | +41.94% | 93 | 2,023 | 57.62% |
| JD240524C00026000 | 2024-04-26 9:36AM EDT | 2024-05-24 | 4.46 | 4.45 | 4.80 | +1.47 | +49.16% | 1 | 36 | 61.33% |
| JD240531C00026000 | 2024-04-26 11:17AM EDT | 2024-05-31 | 4.55 | 4.55 | 4.70 | +1.85 | +68.52% | 2 | 15 | 55.03% |
| JD240621C00026000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 4.95 | 4.90 | 5.00 | +1.20 | +32.00% | 226 | 3,218 | 53.61% |
| JD240816C00026000 | 2024-04-26 10:36AM EDT | 2024-08-16 | 5.65 | 5.70 | 5.75 | +1.11 | +24.45% | 22 | 757 | 53.00% |
| JD240920C00026000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 6.10 | 6.15 | 6.25 | +1.15 | +23.23% | 60 | 579 | 53.83% |
| JD241220C00026000 | 2024-04-26 9:50AM EDT | 2024-12-20 | 7.12 | 7.20 | 7.25 | +3.25 | +83.98% | 10 | 8 | 54.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426P00026000 | 2024-04-26 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,441 | 118.75% |
| JD240503P00026000 | 2024-04-26 11:54AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 41 | 152 | 53.91% |
| JD240510P00026000 | 2024-04-26 10:53AM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.20 | -71.43% | 21 | 81 | 48.05% |
| JD240517P00026000 | 2024-04-26 1:45PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.27 | -0.17 | -39.53% | 191 | 6,793 | 54.79% |
| JD240524P00026000 | 2024-04-26 12:49PM EDT | 2024-05-24 | 0.38 | 0.33 | 0.38 | -0.19 | -33.33% | 57 | 104 | 52.64% |
| JD240531P00026000 | 2024-04-26 11:23AM EDT | 2024-05-31 | 0.41 | 0.39 | 0.44 | -0.23 | -35.94% | 29 | 67 | 51.07% |
| JD240621P00026000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 0.65 | 0.63 | 0.65 | -0.25 | -27.78% | 1,876 | 4,930 | 47.36% |
| JD240816P00026000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 1.27 | 1.19 | 1.22 | -0.26 | -16.99% | 17 | 1,498 | 45.22% |
| JD240920P00026000 | 2024-04-26 1:46PM EDT | 2024-09-20 | 1.51 | 1.47 | 1.54 | -0.35 | -18.82% | 182 | 734 | 44.80% |
© 2024 Yahoo. All rights reserved.