JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220C00015000 | 2024-09-10 1:26PM EDT | 15.00 | 11.25 | 11.45 | 11.65 | 0.00 | - | 6 | 9 | 78.22% |
| JD241220C00018000 | 2024-07-16 2:01PM EDT | 18.00 | 9.97 | 9.45 | 9.60 | 0.00 | - | 1 | 11 | 92.77% |
| JD241220C00019000 | 2024-08-14 2:57PM EDT | 19.00 | 7.50 | 7.65 | 7.80 | 0.00 | - | 1 | 2 | 57.81% |
| JD241220C00020000 | 2024-09-13 1:26PM EDT | 20.00 | 6.80 | 6.80 | 6.90 | +0.22 | +3.34% | 1,399 | 13,011 | 55.37% |
| JD241220C00021000 | 2024-09-13 10:31AM EDT | 21.00 | 6.01 | 5.90 | 6.05 | -0.39 | -6.09% | 706 | 25,361 | 52.15% |
| JD241220C00022000 | 2024-09-06 11:55AM EDT | 22.00 | 5.15 | 5.10 | 5.20 | 0.00 | - | 7 | 16,990 | 50.88% |
| JD241220C00023000 | 2024-09-11 10:43AM EDT | 23.00 | 4.30 | 4.30 | 6.50 | 0.00 | - | 1 | 4,145 | 69.82% |
| JD241220C00024000 | 2024-09-09 12:26PM EDT | 24.00 | 3.39 | 3.60 | 3.70 | 0.00 | - | 345 | 3,087 | 46.44% |
| JD241220C00025000 | 2024-09-13 12:39PM EDT | 25.00 | 2.96 | 2.99 | 3.15 | -0.34 | -10.30% | 4 | 4,654 | 46.73% |
| JD241220C00026000 | 2024-09-13 2:49PM EDT | 26.00 | 2.47 | 2.43 | 2.50 | -0.33 | -11.79% | 74 | 2,952 | 43.90% |
| JD241220C00027000 | 2024-09-13 2:05PM EDT | 27.00 | 1.94 | 1.95 | 2.02 | -0.34 | -14.91% | 66 | 6,741 | 43.12% |
| JD241220C00028000 | 2024-09-13 3:49PM EDT | 28.00 | 1.59 | 1.57 | 1.62 | -0.24 | -13.11% | 53 | 1,871 | 42.65% |
| JD241220C00029000 | 2024-09-13 11:17AM EDT | 29.00 | 1.32 | 1.25 | 1.31 | -0.18 | -12.00% | 9 | 871 | 42.75% |
| JD241220C00030000 | 2024-09-13 3:59PM EDT | 30.00 | 1.02 | 0.99 | 1.03 | -0.18 | -15.00% | 208 | 33,695 | 42.38% |
| JD241220C00031000 | 2024-09-12 2:05PM EDT | 31.00 | 0.95 | 0.79 | 0.82 | 0.00 | - | 250 | 656 | 42.48% |
| JD241220C00032000 | 2024-09-13 9:30AM EDT | 32.00 | 0.73 | 0.62 | 0.65 | -0.03 | -3.95% | 3 | 770 | 42.58% |
| JD241220C00033000 | 2024-09-13 11:09AM EDT | 33.00 | 0.55 | 0.49 | 0.53 | -0.05 | -8.33% | 2 | 3,326 | 43.21% |
| JD241220C00034000 | 2024-09-13 11:53AM EDT | 34.00 | 0.41 | 0.39 | 0.43 | -0.19 | -31.67% | 90 | 287 | 43.70% |
| JD241220C00035000 | 2024-09-13 2:05PM EDT | 35.00 | 0.32 | 0.32 | 0.36 | -0.03 | -8.57% | 14 | 2,001 | 44.53% |
| JD241220C00036000 | 2024-09-11 11:35AM EDT | 36.00 | 0.36 | 0.25 | 0.29 | 0.00 | - | 2 | 2,011 | 44.82% |
| JD241220C00037000 | 2024-09-13 3:35PM EDT | 37.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1 | 228 | 45.41% |
| JD241220C00038000 | 2024-09-11 10:05AM EDT | 38.00 | 0.21 | 0.17 | 0.21 | 0.00 | - | 4 | 127 | 46.58% |
| JD241220C00039000 | 2024-09-05 9:39AM EDT | 39.00 | 0.20 | 0.14 | 0.19 | 0.00 | - | 2 | 236 | 47.95% |
| JD241220C00040000 | 2024-09-13 1:02PM EDT | 40.00 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 5 | 3,438 | 48.44% |
| JD241220C00041000 | 2024-09-12 2:06PM EDT | 41.00 | 0.14 | 0.06 | 0.15 | 0.00 | - | 1 | 80 | 50.00% |
| JD241220C00042000 | 2024-08-22 10:05AM EDT | 42.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 3 | 28 | 60.06% |
| JD241220C00044000 | 2024-08-16 9:44AM EDT | 44.00 | 0.17 | 0.04 | 0.54 | 0.00 | - | 10 | 148 | 63.87% |
| JD241220C00045000 | 2024-09-09 2:24PM EDT | 45.00 | 0.10 | 0.03 | 0.53 | 0.00 | - | 5 | 322 | 65.43% |
| JD241220C00046000 | 2024-08-19 10:26AM EDT | 46.00 | 0.17 | 0.03 | 0.53 | 0.00 | - | 15 | 33 | 67.38% |
| JD241220C00047000 | 2024-07-26 12:31PM EDT | 47.00 | 0.13 | 0.02 | 0.75 | 0.00 | - | 8 | 11 | 74.22% |
| JD241220C00048000 | 2024-08-19 1:36PM EDT | 48.00 | 0.19 | 0.03 | 0.52 | 0.00 | - | 5 | 406 | 70.80% |
| JD241220C00049000 | 2024-08-01 2:45PM EDT | 49.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 8 | 424 | 71.78% |
| JD241220C00050000 | 2024-08-30 12:37PM EDT | 50.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 201 | 2,548 | 56.84% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220P00015000 | 2024-09-04 3:52PM EDT | 15.00 | 0.25 | 0.02 | 0.51 | 0.00 | - | 5 | 14 | 75.20% |
| JD241220P00017000 | 2024-08-21 3:27PM EDT | 17.00 | 0.30 | 0.05 | 0.54 | 0.00 | - | 2 | 170 | 62.89% |
| JD241220P00018000 | 2024-09-10 3:07PM EDT | 18.00 | 0.17 | 0.14 | 0.66 | 0.00 | - | 10 | 71 | 61.23% |
| JD241220P00019000 | 2024-09-12 11:02AM EDT | 19.00 | 0.27 | 0.20 | 0.23 | 0.00 | - | 1 | 335 | 46.58% |
| JD241220P00020000 | 2024-09-13 11:56AM EDT | 20.00 | 0.30 | 0.29 | 0.32 | +0.01 | +3.45% | 4 | 1,645 | 44.73% |
| JD241220P00021000 | 2024-09-13 3:59PM EDT | 21.00 | 0.42 | 0.40 | 0.44 | -0.05 | -10.64% | 29 | 1,158 | 42.97% |
| JD241220P00022000 | 2024-09-13 3:36PM EDT | 22.00 | 0.58 | 0.56 | 0.61 | -0.08 | -12.12% | 15 | 1,035 | 41.65% |
| JD241220P00023000 | 2024-09-12 2:23PM EDT | 23.00 | 0.72 | 0.78 | 0.80 | 0.00 | - | 28 | 16,347 | 39.60% |
| JD241220P00024000 | 2024-09-13 12:35PM EDT | 24.00 | 1.10 | 1.05 | 1.08 | -0.10 | -8.33% | 2 | 3,427 | 38.48% |
| JD241220P00025000 | 2024-09-12 3:31PM EDT | 25.00 | 1.44 | 1.41 | 1.44 | +0.11 | +8.27% | 10 | 6,428 | 37.65% |
| JD241220P00026000 | 2024-09-13 1:01PM EDT | 26.00 | 1.90 | 1.85 | 1.88 | +0.13 | +7.34% | 50 | 4,087 | 36.87% |
| JD241220P00027000 | 2024-09-13 2:08PM EDT | 27.00 | 2.38 | 2.37 | 2.41 | +0.14 | +6.25% | 1 | 3,317 | 36.35% |
| JD241220P00028000 | 2024-09-11 2:15PM EDT | 28.00 | 2.95 | 2.97 | 3.05 | 0.00 | - | 5 | 1,775 | 36.48% |
| JD241220P00029000 | 2024-09-06 1:17PM EDT | 29.00 | 3.90 | 3.65 | 3.75 | 0.00 | - | 1 | 1,018 | 36.43% |
| JD241220P00030000 | 2024-09-13 3:33PM EDT | 30.00 | 4.44 | 2.80 | 4.50 | +0.33 | +8.03% | 406 | 1,238 | 36.18% |
| JD241220P00031000 | 2024-09-13 3:51PM EDT | 31.00 | 5.21 | 5.15 | 5.30 | -0.46 | -8.11% | 18 | 636 | 35.84% |
| JD241220P00032000 | 2024-09-12 9:33AM EDT | 32.00 | 5.67 | 6.00 | 6.15 | 0.00 | - | 1 | 1,456 | 35.65% |
| JD241220P00033000 | 2024-09-11 3:39PM EDT | 33.00 | 6.65 | 6.90 | 7.05 | 0.00 | - | 65 | 1,766 | 35.84% |
| JD241220P00034000 | 2024-09-11 3:54PM EDT | 34.00 | 7.58 | 7.80 | 7.95 | 0.00 | - | 18 | 3,493 | 35.06% |
| JD241220P00035000 | 2024-09-13 1:27PM EDT | 35.00 | 8.84 | 8.75 | 8.90 | +0.35 | +4.12% | 80 | 5,621 | 35.35% |
| JD241220P00036000 | 2024-08-26 9:35AM EDT | 36.00 | 10.30 | 9.70 | 9.85 | 0.00 | - | 20 | 417 | 34.77% |
| JD241220P00037000 | 2024-08-16 9:56AM EDT | 37.00 | 8.52 | 10.70 | 10.85 | 0.00 | - | 1 | 42 | 37.11% |
| JD241220P00038000 | 2024-07-31 2:07PM EDT | 38.00 | 11.75 | 10.85 | 11.90 | 0.00 | - | 1 | 0 | 42.77% |
| JD241220P00039000 | 2024-08-19 11:54AM EDT | 39.00 | 9.55 | 12.70 | 12.85 | 0.00 | - | 3 | 0 | 41.60% |
| JD241220P00040000 | 2024-07-03 10:46AM EDT | 40.00 | 13.30 | 14.10 | 15.20 | 0.00 | - | 10 | 0 | 74.95% |
| JD241220P00041000 | 2024-08-16 1:49PM EDT | 41.00 | 12.00 | 13.90 | 15.00 | 0.00 | - | 6 | 4 | 55.08% |
| JD241220P00043000 | 2024-05-10 11:03AM EDT | 43.00 | 11.56 | 13.80 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| JD241220P00047000 | 2024-08-20 3:32PM EDT | 47.00 | 18.85 | 20.50 | 20.85 | 0.00 | - | - | 0 | 56.45% |
| JD241220P00050000 | 2024-05-30 9:50AM EDT | 50.00 | 20.10 | 24.10 | 26.20 | 0.00 | - | 1 | 0 | 111.91% |
© 2024 Yahoo. All rights reserved.