JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240802C00040000 | 2024-07-23 10:25AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.11 | 0.00 | - | 27 | 41 | 146.88% |
| JD240809C00040000 | 2024-07-25 1:01PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 78.13% |
| JD240816C00040000 | 2024-07-26 11:17AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 1 | 2,085 | 77.73% |
| JD240920C00040000 | 2024-07-26 2:18PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 90 | 7,198 | 54.10% |
| JD241018C00040000 | 2024-07-25 9:35AM EDT | 2024-10-18 | 0.25 | 0.05 | 0.38 | 0.00 | - | 1 | 160 | 54.59% |
| JD241115C00040000 | 2024-07-26 3:01PM EDT | 2024-11-15 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 2 | 543 | 47.56% |
| JD241220C00040000 | 2024-07-26 12:02PM EDT | 2024-12-20 | 0.32 | 0.31 | 0.34 | -0.04 | -11.11% | 10 | 3,385 | 45.85% |
| JD250117C00040000 | 2024-07-26 12:55PM EDT | 2025-01-17 | 0.44 | 0.39 | 0.42 | +0.02 | +4.76% | 125 | 25,789 | 44.34% |
| JD250620C00040000 | 2024-07-26 3:47PM EDT | 2025-06-20 | 1.09 | 1.00 | 1.20 | -0.11 | -9.17% | 1 | 1,737 | 44.51% |
| JD251219C00040000 | 2024-07-24 2:50PM EDT | 2025-12-19 | 1.85 | 1.91 | 2.09 | 0.00 | - | 12 | 2,592 | 44.39% |
| JD260116C00040000 | 2024-07-25 10:08AM EDT | 2026-01-16 | 2.30 | 2.03 | 2.33 | -0.10 | -4.17% | 3 | 2,550 | 45.31% |
| JD260618C00040000 | 2024-07-25 10:41AM EDT | 2026-06-18 | 2.90 | 1.61 | 3.35 | 0.00 | - | 25 | 23 | 47.51% |
| JD261218C00040000 | 2024-07-26 11:14AM EDT | 2026-12-18 | 3.65 | 3.45 | 3.95 | +0.50 | +15.87% | 2 | 191 | 46.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816P00040000 | 2024-07-17 3:18PM EDT | 2024-08-16 | 13.00 | 12.60 | 13.55 | 0.00 | - | 18 | 1 | 95.70% |
| JD240920P00040000 | 2024-07-24 3:03PM EDT | 2024-09-20 | 14.30 | 12.40 | 13.55 | 0.00 | - | 2 | 7 | 58.59% |
| JD241018P00040000 | 2024-06-25 10:16AM EDT | 2024-10-18 | 12.45 | 13.10 | 13.30 | 0.00 | - | 3 | 3 | 0.00% |
| JD241115P00040000 | 2024-07-05 1:45PM EDT | 2024-11-15 | 13.32 | 12.40 | 13.80 | 0.00 | - | 41 | 0 | 53.32% |
| JD241220P00040000 | 2024-07-03 10:46AM EDT | 2024-12-20 | 13.30 | 13.20 | 14.50 | 0.00 | - | 10 | 0 | 63.77% |
| JD250117P00040000 | 2024-07-22 12:21PM EDT | 2025-01-17 | 13.10 | 12.80 | 13.65 | 0.00 | - | 4 | 17 | 37.70% |
| JD250620P00040000 | 2024-06-28 2:07PM EDT | 2025-06-20 | 14.37 | 11.50 | 13.90 | 0.00 | - | 73 | 412 | 33.18% |
| JD251219P00040000 | 2024-05-17 12:12PM EDT | 2025-12-19 | 10.23 | 12.75 | 13.10 | 0.00 | - | 1 | 131 | 0.00% |
| JD260116P00040000 | 2024-06-24 9:42AM EDT | 2026-01-16 | 12.85 | 14.35 | 14.75 | 0.00 | - | 5 | 239 | 35.95% |
| JD260618P00040000 | 2024-07-05 11:05AM EDT | 2026-06-18 | 14.75 | 14.50 | 14.95 | 0.00 | - | 115 | 116 | 33.47% |
| JD261218P00040000 | 2024-07-08 9:30AM EDT | 2026-12-18 | 15.00 | 14.20 | 15.35 | 0.00 | - | - | 6 | 32.72% |
© 2024 Yahoo. All rights reserved.