JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00035000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 1,851 | 25.00% |
| JD240517C00035000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,307 | 19,296 | 12.50% |
| JD240524C00035000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 91 | 321 | 12.50% |
| JD240531C00035000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,550 | 4,220 | 6.25% |
| JD240607C00035000 | 2024-05-07 10:52AM EDT | 2024-06-07 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| JD240614C00035000 | 2024-05-07 1:05PM EDT | 2024-06-14 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 6.25% |
| JD240621C00035000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 306 | 44,556 | 6.25% |
| JD240719C00035000 | 2024-05-07 3:52PM EDT | 2024-07-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 544 | 1,688 | 6.25% |
| JD240816C00035000 | 2024-05-07 1:01PM EDT | 2024-08-16 | 2.38 | 0.00 | 0.00 | 0.00 | - | 314 | 4,341 | 3.13% |
| JD240920C00035000 | 2024-05-07 1:21PM EDT | 2024-09-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 188 | 9,426 | 3.13% |
| JD241220C00035000 | 2024-05-07 9:43AM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 3.13% |
| JD250117C00035000 | 2024-05-07 1:02PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 109 | 10,526 | 3.13% |
| JD250620C00035000 | 2024-05-07 11:24AM EDT | 2025-06-20 | 5.93 | 0.00 | 0.00 | 0.00 | - | 6 | 4,023 | 1.56% |
| JD251219C00035000 | 2024-05-07 2:50PM EDT | 2025-12-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 539 | 1.56% |
| JD260116C00035000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 7 | 652 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00035000 | 2024-05-07 11:19AM EDT | 2024-05-10 | 2.70 | 0.00 | 0.00 | 0.00 | - | 23 | 140 | 0.00% |
| JD240517P00035000 | 2024-05-07 10:02AM EDT | 2024-05-17 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| JD240524P00035000 | 2024-05-07 3:40PM EDT | 2024-05-24 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| JD240531P00035000 | 2024-05-06 12:21PM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| JD240607P00035000 | 2024-05-07 10:05AM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| JD240621P00035000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 84 | 57,207 | 0.00% |
| JD240719P00035000 | 2024-05-07 12:21PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 58 | 561 | 0.00% |
| JD240816P00035000 | 2024-05-07 1:22PM EDT | 2024-08-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| JD240920P00035000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,971 | 0.00% |
| JD241220P00035000 | 2024-05-07 11:27AM EDT | 2024-12-20 | 5.93 | 0.00 | 0.00 | 0.00 | - | 18 | 1,519 | 0.00% |
| JD250117P00035000 | 2024-05-07 10:53AM EDT | 2025-01-17 | 6.11 | 0.00 | 0.00 | 0.00 | - | 9 | 7,999 | 0.00% |
| JD250620P00035000 | 2024-05-07 10:31AM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| JD251219P00035000 | 2024-05-01 11:39AM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,590 | 0.00% |
| JD260116P00035000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
© 2024 Yahoo. All rights reserved.