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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426C00030000 | 2024-04-19 2:50PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 62 | 1,441 | 56.25% |
| JD240503C00030000 | 2024-04-19 3:22PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 1 | 970 | 50.00% |
| JD240510C00030000 | 2024-04-19 2:56PM EDT | 2024-05-10 | 0.12 | 0.13 | 0.15 | -0.04 | -25.00% | 59 | 112 | 50.39% |
| JD240517C00030000 | 2024-04-19 3:21PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.31 | -0.01 | -3.45% | 348 | 2,117 | 54.10% |
| JD240524C00030000 | 2024-04-18 11:07AM EDT | 2024-05-24 | 0.45 | 0.40 | 0.43 | 0.00 | - | 2 | 26 | 54.39% |
| JD240531C00030000 | 2024-04-19 2:38PM EDT | 2024-05-31 | 0.43 | 0.37 | 0.49 | -0.04 | -8.51% | 17 | 29 | 50.29% |
| JD240621C00030000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.71 | -0.01 | -1.43% | 137 | 32,061 | 49.90% |
| JD240816C00030000 | 2024-04-19 2:37PM EDT | 2024-08-16 | 1.21 | 1.30 | 1.34 | -0.11 | -8.33% | 39 | 3,826 | 48.95% |
| JD240920C00030000 | 2024-04-19 11:08AM EDT | 2024-09-20 | 1.67 | 1.67 | 1.82 | -0.03 | -1.76% | 485 | 4,329 | 50.83% |
| JD250117C00030000 | 2024-04-19 3:27PM EDT | 2025-01-17 | 2.82 | 2.82 | 2.99 | 0.00 | - | 151 | 9,939 | 50.85% |
| JD250620C00030000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 3.85 | 3.55 | 4.00 | 0.00 | - | 5 | 612 | 50.65% |
| JD251219C00030000 | 2024-04-16 12:07PM EDT | 2025-12-19 | 5.03 | 5.15 | 5.35 | 0.00 | - | 72 | 364 | 51.93% |
| JD260116C00030000 | 2024-04-19 3:42PM EDT | 2026-01-16 | 5.30 | 4.35 | 5.55 | -0.05 | -0.93% | 57 | 1,890 | 53.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426P00030000 | 2024-04-12 10:24AM EDT | 2024-04-26 | 4.35 | 4.15 | 4.60 | 0.00 | - | 3 | 0 | 82.42% |
| JD240503P00030000 | 2024-04-15 11:32AM EDT | 2024-05-03 | 4.20 | 4.30 | 4.80 | 0.00 | - | 2 | 5 | 50.78% |
| JD240517P00030000 | 2024-04-17 1:19PM EDT | 2024-05-17 | 4.90 | 4.45 | 4.75 | 0.00 | - | 100 | 248 | 52.05% |
| JD240524P00030000 | 2024-04-16 1:01PM EDT | 2024-05-24 | 5.00 | 4.40 | 4.80 | 0.00 | - | 10 | 25 | 49.22% |
| JD240621P00030000 | 2024-04-19 12:02PM EDT | 2024-06-21 | 5.40 | 4.85 | 5.00 | +0.35 | +6.93% | 4 | 16,860 | 43.75% |
| JD240816P00030000 | 2024-04-16 3:20PM EDT | 2024-08-16 | 5.63 | 5.30 | 5.40 | 0.00 | - | 6 | 221 | 40.53% |
| JD240920P00030000 | 2024-04-19 1:07PM EDT | 2024-09-20 | 5.90 | 5.55 | 5.65 | +0.10 | +1.72% | 1 | 1,883 | 40.02% |
| JD250117P00030000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 6.40 | 5.75 | 6.40 | -0.10 | -1.54% | 60 | 7,497 | 39.28% |
| JD250620P00030000 | 2024-04-17 12:30PM EDT | 2025-06-20 | 7.45 | 5.00 | 8.45 | 0.00 | - | 56 | 886 | 50.32% |
| JD251219P00030000 | 2024-03-25 1:45PM EDT | 2025-12-19 | 8.30 | 8.05 | 8.25 | 0.00 | - | 1 | 542 | 40.61% |
| JD260116P00030000 | 2024-04-10 3:52PM EDT | 2026-01-16 | 8.00 | 8.15 | 8.40 | 0.00 | - | 10 | 909 | 40.83% |
© 2024 Yahoo. All rights reserved.