JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00012500 | 2024-09-19 9:30AM EDT | 12.50 | 15.90 | 15.90 | 17.00 | 0.00 | - | 1 | 2 | 1,165.63% |
| JD240920C00014000 | 2024-05-17 3:25PM EDT | 14.00 | 21.60 | 14.90 | 15.10 | 0.00 | - | 5 | 8 | 1,056.25% |
| JD240920C00015000 | 2024-09-19 9:40AM EDT | 15.00 | 13.50 | 13.40 | 13.55 | 0.00 | - | 5 | 35 | 612.50% |
| JD240920C00016000 | 2024-08-20 2:10PM EDT | 16.00 | 12.20 | 11.60 | 13.45 | 0.00 | - | 2 | 28 | 506.25% |
| JD240920C00017500 | 2024-08-07 10:26AM EDT | 17.50 | 8.20 | 8.65 | 8.95 | 0.00 | - | 13 | 68 | 0.00% |
| JD240920C00019000 | 2024-08-29 2:39PM EDT | 19.00 | 7.50 | 9.45 | 9.55 | 0.00 | - | 10 | 293 | 300.00% |
| JD240920C00020000 | 2024-09-20 10:17AM EDT | 20.00 | 8.53 | 8.40 | 8.55 | +0.08 | +0.95% | 15 | 1,017 | 362.50% |
| JD240920C00021000 | 2024-09-19 11:32AM EDT | 21.00 | 7.50 | 7.40 | 7.55 | 0.00 | - | 160 | 1,721 | 320.31% |
| JD240920C00022000 | 2024-09-19 3:30PM EDT | 22.00 | 6.66 | 6.40 | 6.55 | 0.00 | - | 500 | 595 | 278.13% |
| JD240920C00022500 | 2024-09-20 9:49AM EDT | 22.50 | 6.04 | 5.90 | 6.05 | -0.21 | -3.36% | 140 | 4,018 | 257.81% |
| JD240920C00023000 | 2024-09-20 12:57PM EDT | 23.00 | 5.50 | 5.40 | 5.55 | +0.25 | +4.76% | 1,061 | 1,079 | 237.50% |
| JD240920C00023500 | 2024-09-20 11:49AM EDT | 23.50 | 4.98 | 4.90 | 5.05 | -0.27 | -5.14% | 560 | 567 | 217.19% |
| JD240920C00024000 | 2024-09-20 1:17PM EDT | 24.00 | 4.50 | 4.40 | 4.55 | -0.16 | -3.43% | 120 | 3,209 | 198.44% |
| JD240920C00024500 | 2024-09-20 11:10AM EDT | 24.50 | 3.95 | 3.95 | 4.05 | +2.13 | +117.03% | 2 | 3 | 118.75% |
| JD240920C00025000 | 2024-09-20 1:17PM EDT | 25.00 | 3.50 | 3.40 | 3.55 | -0.21 | -5.66% | 585 | 16,951 | 159.38% |
| JD240920C00025500 | 2024-09-20 9:52AM EDT | 25.50 | 3.20 | 2.90 | 3.05 | +0.30 | +10.34% | 4 | 3,684 | 139.06% |
| JD240920C00026000 | 2024-09-20 12:39PM EDT | 26.00 | 2.51 | 2.44 | 2.53 | -0.13 | -4.92% | 105 | 4,349 | 108.59% |
| JD240920C00026500 | 2024-09-20 1:27PM EDT | 26.50 | 1.99 | 1.95 | 2.03 | -0.22 | -9.95% | 165 | 1,520 | 90.63% |
| JD240920C00027000 | 2024-09-20 12:52PM EDT | 27.00 | 1.55 | 1.46 | 1.53 | -0.20 | -11.43% | 260 | 4,320 | 71.88% |
| JD240920C00027500 | 2024-09-20 1:19PM EDT | 27.50 | 0.98 | 0.98 | 1.04 | -0.30 | -23.44% | 4,031 | 31,423 | 56.25% |
| JD240920C00028000 | 2024-09-20 1:17PM EDT | 28.00 | 0.58 | 0.50 | 0.56 | -0.21 | -26.58% | 281 | 5,288 | 39.84% |
| JD240920C00028500 | 2024-09-20 1:27PM EDT | 28.50 | 0.10 | 0.08 | 0.10 | -0.34 | -77.27% | 493 | 1,843 | 17.19% |
| JD240920C00029000 | 2024-09-20 1:16PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 9,726 | 15,129 | 26.56% |
| JD240920C00029500 | 2024-09-20 11:07AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 235 | 822 | 39.06% |
| JD240920C00030000 | 2024-09-20 11:55AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 947 | 17,726 | 53.13% |
| JD240920C00030500 | 2024-09-20 11:56AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 660 | 59.38% |
| JD240920C00031000 | 2024-09-20 1:32PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10,879 | 71.88% |
| JD240920C00031500 | 2024-09-19 9:53AM EDT | 31.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 14 | 2,333 | 182.03% |
| JD240920C00032000 | 2024-09-19 1:40PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 3,074 | 120.31% |
| JD240920C00032500 | 2024-09-19 1:58PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 9,913 | 106.25% |
| JD240920C00033000 | 2024-09-17 10:00AM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 350 | 146.88% |
| JD240920C00033500 | 2024-09-11 10:38AM EDT | 33.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 28 | 42 | 251.56% |
| JD240920C00034000 | 2024-09-10 11:38AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 27 | 170.31% |
| JD240920C00034500 | 2024-08-22 11:54AM EDT | 34.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 143.75% |
| JD240920C00035000 | 2024-09-20 10:54AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,605 | 156.25% |
| JD240920C00036000 | 2024-09-19 2:52PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,339 | 175.00% |
| JD240920C00037000 | 2024-09-09 10:26AM EDT | 37.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 27 | 52 | 353.91% |
| JD240920C00037500 | 2024-09-09 10:28AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 6,676 | 200.00% |
| JD240920C00039000 | 2024-09-10 2:54PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 1,370 | 225.00% |
| JD240920C00040000 | 2024-09-20 10:43AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,021 | 237.50% |
| JD240920C00041000 | 2024-08-09 10:02AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 150 | 347 | 293.75% |
| JD240920C00042500 | 2024-09-16 11:29AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,722 | 275.00% |
| JD240920C00044000 | 2024-08-26 10:24AM EDT | 44.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 44 | 534.38% |
| JD240920C00045000 | 2024-09-18 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 8,574 | 312.50% |
| JD240920C00046000 | 2024-07-15 3:58PM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 772 | 714.84% |
| JD240920C00047500 | 2024-08-15 3:41PM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 7,611 | 406.25% |
| JD240920C00049000 | 2024-08-16 10:20AM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 259 | 1,145 | 393.75% |
| JD240920C00050000 | 2024-08-19 1:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,488 | 6,634 | 375.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00012500 | 2024-09-04 2:55PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 575.00% |
| JD240920P00014000 | 2024-08-19 1:11PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,898 | 1,899 | 500.00% |
| JD240920P00015000 | 2024-08-19 11:08AM EDT | 15.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 459 | 1,035.94% |
| JD240920P00016000 | 2024-08-19 1:13PM EDT | 16.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 50 | 623 | 951.56% |
| JD240920P00017500 | 2024-09-10 9:58AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,171 | 350.00% |
| JD240920P00018000 | 2024-09-13 10:44AM EDT | 18.00 | 0.01 | - | 0.50 | 0.00 | - | - | 2 | 739.84% |
| JD240920P00019000 | 2024-09-13 9:56AM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,260 | 617.97% |
| JD240920P00020000 | 2024-09-13 3:43PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5,332 | 425.00% |
| JD240920P00020500 | 2024-09-13 12:04PM EDT | 20.50 | 0.01 | - | 0.50 | 0.00 | - | - | 1,621 | 574.22% |
| JD240920P00021000 | 2024-09-20 12:41PM EDT | 21.00 | 0.25 | 0.00 | 0.25 | +0.24 | +2,400.00% | 1 | 5,156 | 376.56% |
| JD240920P00022000 | 2024-09-16 12:20PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5,281 | 5,400 | 225.00% |
| JD240920P00022500 | 2024-09-18 9:39AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,274 | 16,486 | 181.25% |
| JD240920P00023000 | 2024-09-17 9:41AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 65 | 162.50% |
| JD240920P00023500 | 2024-09-19 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 82 | 150.00% |
| JD240920P00024000 | 2024-09-19 3:38PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 14,536 | 137.50% |
| JD240920P00024500 | 2024-09-20 12:58PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2 | 533 | 118.75% |
| JD240920P00025000 | 2024-09-20 10:07AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 20,111 | 118.75% |
| JD240920P00025500 | 2024-09-19 2:46PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,784 | 93.75% |
| JD240920P00026000 | 2024-09-20 1:13PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 10,547 | 78.13% |
| JD240920P00026500 | 2024-09-19 3:22PM EDT | 26.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 881 | 90.63% |
| JD240920P00027000 | 2024-09-20 11:27AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,839 | 1,620 | 50.00% |
| JD240920P00027500 | 2024-09-20 12:56PM EDT | 27.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 168 | 22,011 | 50.00% |
| JD240920P00028000 | 2024-09-20 1:28PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 690 | 1,120 | 30.47% |
| JD240920P00028500 | 2024-09-20 1:06PM EDT | 28.50 | 0.13 | 0.08 | 0.11 | -0.07 | -35.00% | 788 | 319 | 17.97% |
| JD240920P00029000 | 2024-09-20 1:31PM EDT | 29.00 | 0.50 | 0.48 | 0.55 | +0.05 | +11.11% | 254 | 9,848 | 34.38% |
| JD240920P00029500 | 2024-09-20 12:54PM EDT | 29.50 | 1.06 | 0.96 | 1.06 | +0.12 | +12.77% | 14 | 144 | 57.81% |
| JD240920P00030000 | 2024-09-20 1:00PM EDT | 30.00 | 1.50 | 1.46 | 1.57 | +0.12 | +8.70% | 10 | 3,127 | 53.13% |
| JD240920P00030500 | 2024-08-20 9:50AM EDT | 30.50 | 2.55 | 2.00 | 2.77 | 0.00 | - | 1 | 7 | 179.69% |
| JD240920P00031000 | 2024-09-19 9:30AM EDT | 31.00 | 2.62 | 2.44 | 2.56 | 0.00 | - | 1 | 61 | 110.16% |
| JD240920P00032000 | 2024-09-19 2:49PM EDT | 32.00 | 3.40 | 3.45 | 3.60 | 0.00 | - | 6 | 6 | 115.63% |
| JD240920P00032500 | 2024-09-20 9:58AM EDT | 32.50 | 3.73 | 3.95 | 4.05 | -2.07 | -35.69% | 1 | 252 | 149.22% |
| JD240920P00033000 | 2024-09-17 9:47AM EDT | 33.00 | 5.65 | 4.30 | 4.75 | 0.00 | - | 1 | 0 | 140.63% |
| JD240920P00034000 | 2024-08-27 1:45PM EDT | 34.00 | 7.41 | 5.45 | 5.60 | 0.00 | - | - | 0 | 165.63% |
| JD240920P00035000 | 2024-09-18 1:24PM EDT | 35.00 | 8.25 | 6.45 | 6.60 | 0.00 | - | 3 | 338 | 187.50% |
| JD240920P00036000 | 2024-09-17 9:39AM EDT | 36.00 | 8.95 | 7.45 | 7.60 | 0.00 | - | 2 | 7 | 209.38% |
| JD240920P00037500 | 2024-09-20 1:11PM EDT | 37.50 | 9.05 | 8.90 | 9.25 | +0.55 | +6.47% | 1 | 1 | 290.63% |
| JD240920P00039000 | 2024-08-16 3:51PM EDT | 39.00 | 9.70 | 12.70 | 12.85 | 0.00 | - | 4 | 0 | 887.11% |
| JD240920P00040000 | 2024-09-20 10:47AM EDT | 40.00 | 11.41 | 10.60 | 11.80 | -0.28 | -2.40% | 2 | 7 | 461.72% |
| JD240920P00041000 | 2024-05-17 10:06AM EDT | 41.00 | 7.35 | 12.20 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| JD240920P00042500 | 2024-06-14 9:34AM EDT | 42.50 | 13.60 | 12.40 | 16.35 | 0.00 | - | 30 | 0 | 548.44% |
| JD240920P00044000 | 2024-08-16 10:33AM EDT | 44.00 | 15.77 | 17.10 | 17.95 | 0.00 | - | 2 | 0 | 990.23% |
| JD240920P00045000 | 2024-08-19 9:49AM EDT | 45.00 | 15.72 | 17.85 | 18.35 | 0.00 | - | 1 | 0 | 928.91% |
| JD240920P00047500 | 2024-04-05 2:35PM EDT | 47.50 | 21.35 | 14.65 | 15.00 | 0.00 | - | 90 | 0 | 0.00% |
| JD240920P00049000 | 2024-05-15 9:33AM EDT | 49.00 | 15.61 | 19.20 | 21.35 | 0.00 | - | - | 0 | 839.45% |
| JD240920P00050000 | 2024-06-24 9:58AM EDT | 50.00 | 21.22 | 22.60 | 23.90 | 0.00 | - | 1 | 0 | 1,078.91% |
© 2024 Yahoo. All rights reserved.