JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00012500 | 2024-05-16 10:52AM EDT | 12.50 | 21.65 | 16.25 | 16.60 | 0.00 | - | 1 | 2 | 787.11% |
| JD240920C00014000 | 2024-05-17 3:25PM EDT | 14.00 | 21.60 | 14.90 | 15.10 | 0.00 | - | 5 | 8 | 705.86% |
| JD240920C00015000 | 2024-08-19 10:34AM EDT | 15.00 | 14.65 | 9.95 | 12.45 | 0.00 | - | 1 | 38 | 449.81% |
| JD240920C00016000 | 2024-08-20 2:10PM EDT | 16.00 | 12.20 | 10.10 | 10.35 | 0.00 | - | 2 | 28 | 210.94% |
| JD240920C00017500 | 2024-08-07 10:26AM EDT | 17.50 | 8.20 | 8.65 | 8.95 | 0.00 | - | 13 | 68 | 158.59% |
| JD240920C00019000 | 2024-08-29 2:39PM EDT | 19.00 | 7.50 | 7.20 | 8.30 | 0.00 | - | 10 | 293 | 221.09% |
| JD240920C00020000 | 2024-09-13 3:55PM EDT | 20.00 | 6.20 | 6.20 | 6.30 | -0.75 | -10.79% | 15 | 1,030 | 84.38% |
| JD240920C00021000 | 2024-09-12 2:48PM EDT | 21.00 | 5.70 | 4.20 | 5.70 | 0.00 | - | 111 | 1,872 | 164.06% |
| JD240920C00022000 | 2024-09-09 12:02PM EDT | 22.00 | 3.87 | 2.19 | 4.40 | 0.00 | - | 436 | 659 | 99.80% |
| JD240920C00022500 | 2024-09-11 10:30AM EDT | 22.50 | 3.63 | 2.93 | 3.85 | 0.00 | - | 2 | 4,042 | 81.64% |
| JD240920C00023000 | 2024-09-12 11:51AM EDT | 23.00 | 3.70 | 3.20 | 3.35 | 0.00 | - | 1 | 1,085 | 56.25% |
| JD240920C00023500 | 2024-09-11 3:35PM EDT | 23.50 | 3.10 | 1.89 | 2.89 | 0.00 | - | 1 | 568 | 69.53% |
| JD240920C00024000 | 2024-09-13 11:03AM EDT | 24.00 | 2.38 | 2.26 | 2.61 | -0.39 | -14.08% | 3 | 3,403 | 65.43% |
| JD240920C00024500 | 2024-09-10 9:47AM EDT | 24.50 | 1.82 | 1.79 | 2.04 | 0.00 | - | 1 | 3 | 52.93% |
| JD240920C00025000 | 2024-09-13 3:59PM EDT | 25.00 | 1.35 | 1.33 | 1.43 | -0.46 | -25.41% | 186 | 19,043 | 44.14% |
| JD240920C00025500 | 2024-09-13 1:02PM EDT | 25.50 | 0.87 | 0.92 | 1.00 | -0.53 | -37.86% | 13 | 3,723 | 38.67% |
| JD240920C00026000 | 2024-09-13 3:51PM EDT | 26.00 | 0.59 | 0.58 | 0.64 | -0.39 | -39.80% | 2,925 | 4,755 | 35.35% |
| JD240920C00026500 | 2024-09-13 3:53PM EDT | 26.50 | 0.33 | 0.33 | 0.35 | -0.33 | -50.00% | 269 | 1,083 | 32.23% |
| JD240920C00027000 | 2024-09-13 3:56PM EDT | 27.00 | 0.19 | 0.18 | 0.19 | -0.23 | -54.76% | 1,249 | 3,285 | 32.42% |
| JD240920C00027500 | 2024-09-13 3:58PM EDT | 27.50 | 0.10 | 0.10 | 0.11 | -0.16 | -61.54% | 22,472 | 16,862 | 34.38% |
| JD240920C00028000 | 2024-09-13 3:59PM EDT | 28.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,024 | 9,139 | 35.94% |
| JD240920C00028500 | 2024-09-13 3:45PM EDT | 28.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 551 | 804 | 39.06% |
| JD240920C00029000 | 2024-09-13 3:56PM EDT | 29.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 117 | 7,792 | 47.27% |
| JD240920C00029500 | 2024-09-13 11:53AM EDT | 29.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 15 | 496 | 51.17% |
| JD240920C00030000 | 2024-09-13 3:50PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 229 | 19,053 | 50.00% |
| JD240920C00030500 | 2024-09-06 3:37PM EDT | 30.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 11 | 40 | 66.41% |
| JD240920C00031000 | 2024-09-13 3:03PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 207 | 10,881 | 57.81% |
| JD240920C00031500 | 2024-09-13 9:30AM EDT | 31.50 | 0.01 | 0.01 | 0.25 | -0.03 | -75.00% | 100 | 272 | 92.97% |
| JD240920C00032000 | 2024-09-12 10:32AM EDT | 32.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 3 | 2,681 | 98.05% |
| JD240920C00032500 | 2024-09-13 3:50PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 104 | 10,158 | 67.19% |
| JD240920C00033000 | 2024-09-12 2:34PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 339 | 71.88% |
| JD240920C00033500 | 2024-09-11 10:38AM EDT | 33.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 28 | 42 | 135.16% |
| JD240920C00034000 | 2024-09-10 11:38AM EDT | 34.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 27 | 141.02% |
| JD240920C00034500 | 2024-08-22 11:54AM EDT | 34.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 8 | 9 | 146.48% |
| JD240920C00035000 | 2024-09-12 9:37AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,607 | 81.25% |
| JD240920C00036000 | 2024-09-12 12:31PM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3,359 | 117.97% |
| JD240920C00037000 | 2024-09-09 10:26AM EDT | 37.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 27 | 52 | 172.66% |
| JD240920C00037500 | 2024-09-09 10:28AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 6,676 | 96.88% |
| JD240920C00039000 | 2024-09-10 2:54PM EDT | 39.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 21 | 1,370 | 175.00% |
| JD240920C00040000 | 2024-09-05 11:38AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7,021 | 126.56% |
| JD240920C00041000 | 2024-08-09 10:02AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 150 | 347 | 132.81% |
| JD240920C00042500 | 2024-09-05 3:59PM EDT | 42.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 7,725 | 166.41% |
| JD240920C00044000 | 2024-08-26 10:24AM EDT | 44.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 232.81% |
| JD240920C00045000 | 2024-09-10 12:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,575 | 137.50% |
| JD240920C00046000 | 2024-07-15 3:58PM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 772 | 307.03% |
| JD240920C00047500 | 2024-08-15 3:41PM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 7,611 | 175.00% |
| JD240920C00049000 | 2024-08-16 10:20AM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 259 | 1,145 | 168.75% |
| JD240920C00050000 | 2024-08-19 1:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,488 | 6,634 | 162.50% |
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 | 193.75% |
| JD240920P00014000 | 2024-08-19 1:11PM EDT | 14.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1,898 | 1,899 | 307.81% |
| JD240920P00015000 | 2024-08-19 11:08AM EDT | 15.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 459 | 278.91% |
| JD240920P00016000 | 2024-08-19 1:13PM EDT | 16.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 50 | 623 | 252.34% |
| JD240920P00017500 | 2024-09-10 9:58AM EDT | 17.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 4,171 | 214.45% |
| JD240920P00019000 | 2024-09-09 12:58PM EDT | 19.00 | 0.02 | 0.00 | 0.50 | +0.01 | +100.00% | 1 | 1,260 | 179.30% |
| JD240920P00020000 | 2024-09-13 3:43PM EDT | 20.00 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 2 | 5,331 | 84.38% |
| JD240920P00021000 | 2024-09-13 3:34PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 5,150 | 79.69% |
| JD240920P00022000 | 2024-09-13 3:28PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 120 | 64.84% |
| JD240920P00022500 | 2024-09-13 3:35PM EDT | 22.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 111 | 15,360 | 57.81% |
| JD240920P00023000 | 2024-09-10 9:30AM EDT | 23.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 62 | 67.19% |
| JD240920P00023500 | 2024-09-12 11:54AM EDT | 23.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 53 | 51.17% |
| JD240920P00024000 | 2024-09-13 3:59PM EDT | 24.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 31 | 14,672 | 44.14% |
| JD240920P00024500 | 2024-09-13 10:33AM EDT | 24.50 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 6 | 528 | 39.45% |
| JD240920P00025000 | 2024-09-13 3:59PM EDT | 25.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 90 | 20,540 | 35.74% |
| JD240920P00025500 | 2024-09-13 3:59PM EDT | 25.50 | 0.20 | 0.17 | 0.20 | +0.05 | +33.33% | 254 | 2,985 | 33.79% |
| JD240920P00026000 | 2024-09-13 3:59PM EDT | 26.00 | 0.35 | 0.33 | 0.36 | +0.09 | +34.62% | 462 | 10,406 | 32.62% |
| JD240920P00026500 | 2024-09-13 3:56PM EDT | 26.50 | 0.61 | 0.59 | 0.62 | +0.14 | +29.79% | 102 | 790 | 32.81% |
| JD240920P00027000 | 2024-09-13 3:43PM EDT | 27.00 | 0.97 | 0.83 | 1.15 | +0.26 | +36.62% | 89 | 1,654 | 48.05% |
| JD240920P00027500 | 2024-09-13 3:33PM EDT | 27.50 | 1.35 | 1.31 | 1.39 | +0.29 | +27.36% | 24 | 21,985 | 36.52% |
| JD240920P00028000 | 2024-09-13 3:44PM EDT | 28.00 | 1.86 | 1.69 | 2.16 | +0.41 | +28.28% | 4 | 393 | 70.51% |
| JD240920P00028500 | 2024-09-06 10:20AM EDT | 28.50 | 2.40 | 2.26 | 2.37 | 0.00 | - | 33 | 98 | 50.39% |
| JD240920P00029000 | 2024-09-13 1:26PM EDT | 29.00 | 2.83 | 2.59 | 2.83 | +0.58 | +25.78% | 21 | 9,874 | 51.17% |
| JD240920P00029500 | 2024-08-29 9:37AM EDT | 29.50 | 3.27 | 2.13 | 3.35 | 0.00 | - | 29 | 139 | 61.33% |
| JD240920P00030000 | 2024-09-12 1:07PM EDT | 30.00 | 3.30 | 3.70 | 3.85 | 0.00 | - | 4 | 3,372 | 67.58% |
| JD240920P00030500 | 2024-08-20 9:50AM EDT | 30.50 | 2.55 | 4.20 | 4.35 | 0.00 | - | 1 | 7 | 53.13% |
| JD240920P00031000 | 2024-09-11 3:22PM EDT | 31.00 | 4.50 | 4.70 | 4.85 | 0.00 | - | 36 | 249 | 57.81% |
| JD240920P00032000 | 2024-08-26 1:27PM EDT | 32.00 | 6.17 | 5.70 | 5.85 | 0.00 | - | 1 | 6 | 67.19% |
| JD240920P00032500 | 2024-09-12 3:36PM EDT | 32.50 | 5.90 | 6.20 | 6.35 | 0.00 | - | 451 | 410 | 71.09% |
| JD240920P00033000 | 2024-08-19 10:46AM EDT | 33.00 | 3.53 | 6.70 | 6.85 | 0.00 | - | 12 | 0 | 75.00% |
| JD240920P00034000 | 2024-08-27 1:45PM EDT | 34.00 | 7.41 | 7.70 | 7.85 | 0.00 | - | - | 0 | 82.81% |
| JD240920P00035000 | 2024-09-13 10:35AM EDT | 35.00 | 8.80 | 7.30 | 8.85 | +0.40 | +4.76% | 6 | 338 | 121.48% |
| JD240920P00036000 | 2024-09-13 1:58PM EDT | 36.00 | 9.86 | 9.70 | 9.85 | +3.36 | +51.69% | 6 | 6 | 98.44% |
| JD240920P00037500 | 2024-08-16 1:47PM EDT | 37.50 | 8.50 | 11.20 | 11.35 | 0.00 | - | 1 | 1 | 109.38% |
| JD240920P00039000 | 2024-08-16 3:51PM EDT | 39.00 | 9.70 | 12.70 | 12.85 | 0.00 | - | 4 | 0 | 120.31% |
| JD240920P00040000 | 2024-08-20 9:55AM EDT | 40.00 | 11.69 | 13.70 | 13.85 | 0.00 | - | 2 | 7 | 126.56% |
| 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 | 182.03% |
| JD240920P00044000 | 2024-08-16 10:33AM EDT | 44.00 | 15.77 | 17.10 | 17.95 | 0.00 | - | 2 | 0 | 220.31% |
| JD240920P00045000 | 2024-08-19 9:49AM EDT | 45.00 | 15.72 | 18.60 | 18.85 | 0.00 | - | 1 | 0 | 199.22% |
| 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 | 0.00% |
| JD240920P00050000 | 2024-06-24 9:58AM EDT | 50.00 | 21.22 | 22.60 | 23.90 | 0.00 | - | 1 | 0 | 246.88% |
© 2024 Yahoo. All rights reserved.