JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115C00015000 | 2024-10-07 10:49AM EDT | 15.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD241115C00016000 | 2024-09-17 3:32PM EDT | 16.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD241115C00019000 | 2024-08-05 11:32AM EDT | 19.00 | 6.53 | 8.10 | 8.25 | 0.00 | - | 32 | 18 | 0.00% |
| JD241115C00020000 | 2024-09-26 2:26PM EDT | 20.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD241115C00021000 | 2024-09-26 10:30AM EDT | 21.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JD241115C00022000 | 2024-09-26 11:54AM EDT | 22.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD241115C00023000 | 2024-10-07 9:52AM EDT | 23.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241115C00024000 | 2024-10-07 10:22AM EDT | 24.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| JD241115C00025000 | 2024-10-09 9:46AM EDT | 25.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD241115C00026000 | 2024-10-08 1:20PM EDT | 26.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241115C00027000 | 2024-10-09 1:39PM EDT | 27.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241115C00028000 | 2024-10-10 2:16PM EDT | 28.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JD241115C00029000 | 2024-10-09 9:30AM EDT | 29.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD241115C00030000 | 2024-10-10 12:11PM EDT | 30.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD241115C00031000 | 2024-10-09 3:06PM EDT | 31.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD241115C00032000 | 2024-10-10 10:06AM EDT | 32.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JD241115C00033000 | 2024-10-09 11:16AM EDT | 33.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD241115C00034000 | 2024-10-09 2:48PM EDT | 34.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JD241115C00035000 | 2024-10-10 1:59PM EDT | 35.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JD241115C00036000 | 2024-10-10 2:27PM EDT | 36.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JD241115C00037000 | 2024-10-10 1:25PM EDT | 37.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241115C00038000 | 2024-10-10 11:37AM EDT | 38.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD241115C00039000 | 2024-10-10 11:50AM EDT | 39.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241115C00040000 | 2024-10-10 3:59PM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| JD241115C00041000 | 2024-10-09 3:55PM EDT | 41.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JD241115C00042000 | 2024-10-10 3:05PM EDT | 42.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| JD241115C00043000 | 2024-10-10 3:26PM EDT | 43.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| JD241115C00044000 | 2024-10-10 3:57PM EDT | 44.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 1.56% |
| JD241115C00045000 | 2024-10-10 3:55PM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| JD241115C00046000 | 2024-10-10 3:55PM EDT | 46.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3,458 | 0 | 6.25% |
| JD241115C00047000 | 2024-10-10 3:55PM EDT | 47.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,254 | 0 | 6.25% |
| JD241115C00048000 | 2024-10-10 1:53PM EDT | 48.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD241115C00049000 | 2024-10-10 3:22PM EDT | 49.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| JD241115C00050000 | 2024-10-10 3:53PM EDT | 50.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3,317 | 0 | 12.50% |
| JD241115C00055000 | 2024-10-10 3:56PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| JD241115C00060000 | 2024-10-10 3:36PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| JD241115C00065000 | 2024-10-10 1:32PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115P00015000 | 2024-08-21 12:21PM EDT | 15.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 10 | 210.55% |
| JD241115P00016000 | 2024-08-05 3:31PM EDT | 16.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 8 | 8 | 183.79% |
| JD241115P00017000 | 2024-08-26 9:53AM EDT | 17.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 178 | 196 | 172.85% |
| JD241115P00018000 | 2024-09-03 11:01AM EDT | 18.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | 1 | 310 | 175.39% |
| JD241115P00019000 | 2024-09-16 10:34AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JD241115P00020000 | 2024-10-02 9:53AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD241115P00021000 | 2024-09-30 10:23AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JD241115P00022000 | 2024-10-10 12:22PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD241115P00023000 | 2024-10-03 12:56PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JD241115P00024000 | 2024-10-04 10:06AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| JD241115P00025000 | 2024-10-09 9:40AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JD241115P00026000 | 2024-10-08 1:26PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD241115P00027000 | 2024-10-08 9:34AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JD241115P00028000 | 2024-10-10 12:20PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD241115P00029000 | 2024-10-10 3:53PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| JD241115P00030000 | 2024-10-10 2:31PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| JD241115P00031000 | 2024-10-10 1:46PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD241115P00032000 | 2024-10-10 9:51AM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| JD241115P00033000 | 2024-10-09 2:52PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| JD241115P00034000 | 2024-10-10 3:24PM EDT | 34.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JD241115P00035000 | 2024-10-10 3:42PM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,726 | 0 | 12.50% |
| JD241115P00036000 | 2024-10-10 11:57AM EDT | 36.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD241115P00037000 | 2024-10-10 3:55PM EDT | 37.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| JD241115P00038000 | 2024-10-10 3:21PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| JD241115P00039000 | 2024-10-10 3:30PM EDT | 39.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| JD241115P00040000 | 2024-10-10 3:55PM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| JD241115P00041000 | 2024-10-10 3:59PM EDT | 41.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| JD241115P00042000 | 2024-10-10 3:57PM EDT | 42.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| JD241115P00043000 | 2024-10-10 2:24PM EDT | 43.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| JD241115P00044000 | 2024-10-10 2:57PM EDT | 44.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| JD241115P00045000 | 2024-10-10 1:38PM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| JD241115P00046000 | 2024-10-10 3:31PM EDT | 46.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD241115P00047000 | 2024-10-09 3:57PM EDT | 47.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| JD241115P00048000 | 2024-10-09 1:40PM EDT | 48.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD241115P00049000 | 2024-10-10 9:58AM EDT | 49.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD241115P00050000 | 2024-10-09 12:00PM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JD241115P00055000 | 2024-10-09 2:35PM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| JD241115P00060000 | 2024-10-10 12:01PM EDT | 60.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.