JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00029000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 1.59 | 1.56 | 1.66 | +1.08 | +211.76% | 894 | 1,836 | 50.20% |
| JD240510C00029000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 1.83 | 1.81 | 1.95 | +0.94 | +105.62% | 360 | 1,414 | 50.00% |
| JD240517C00029000 | 2024-04-26 3:28PM EDT | 2024-05-17 | 2.39 | 2.39 | 2.43 | +1.11 | +86.72% | 2,032 | 6,908 | 58.30% |
| JD240524C00029000 | 2024-04-26 3:03PM EDT | 2024-05-24 | 2.47 | 2.53 | 2.77 | +0.96 | +63.58% | 56 | 133 | 58.20% |
| JD240531C00029000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 2.74 | 2.66 | 2.84 | +1.02 | +59.30% | 37 | 99 | 54.88% |
| JD240621C00029000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.20 | +1.12 | +55.17% | 3,352 | 7,794 | 52.32% |
| JD240816C00029000 | 2024-04-26 3:42PM EDT | 2024-08-16 | 4.05 | 4.05 | 4.15 | +1.11 | +37.76% | 227 | 499 | 51.86% |
| JD240920C00029000 | 2024-04-26 2:51PM EDT | 2024-09-20 | 4.60 | 4.55 | 4.65 | +1.20 | +35.29% | 56 | 1,283 | 52.08% |
| JD241220C00029000 | 2024-04-26 3:25PM EDT | 2024-12-20 | 5.67 | 5.65 | 5.80 | +1.22 | +27.42% | 13 | 104 | 52.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00029000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.22 | 0.21 | 0.25 | -0.62 | -73.81% | 679 | 156 | 44.73% |
| JD240510P00029000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.43 | 0.42 | 0.46 | -0.79 | -64.75% | 324 | 67 | 42.68% |
| JD240517P00029000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.97 | 0.95 | 0.98 | -0.60 | -38.22% | 113 | 1,458 | 54.39% |
| JD240524P00029000 | 2024-04-26 1:47PM EDT | 2024-05-24 | 1.19 | 1.08 | 1.14 | -0.72 | -37.70% | 12 | 26 | 51.81% |
| JD240531P00029000 | 2024-04-26 12:55PM EDT | 2024-05-31 | 1.35 | 1.17 | 1.25 | -0.53 | -28.19% | 24 | 12 | 50.34% |
| JD240621P00029000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 1.54 | 1.55 | 1.60 | -0.87 | -36.10% | 2,258 | 2,416 | 47.66% |
| JD240816P00029000 | 2024-04-26 12:05PM EDT | 2024-08-16 | 2.40 | 2.25 | 2.30 | -0.50 | -17.24% | 11 | 87 | 44.68% |
| JD240920P00029000 | 2024-04-26 9:39AM EDT | 2024-09-20 | 2.74 | 2.58 | 2.64 | -0.63 | -18.69% | 9 | 1,783 | 43.63% |
© 2024 Yahoo. All rights reserved.