JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620C00012500 | 2024-09-30 2:29PM EDT | 12.50 | 28.50 | 30.20 | 33.65 | 0.00 | - | 1 | 134 | 88.57% |
| JD250620C00015000 | 2024-10-09 9:30AM EDT | 15.00 | 26.35 | 28.35 | 30.90 | 0.00 | - | 4 | 32 | 85.64% |
| JD250620C00017500 | 2024-10-09 1:35PM EDT | 17.50 | 25.99 | 26.00 | 28.45 | 0.00 | - | 1 | 224 | 77.83% |
| JD250620C00020000 | 2024-10-08 3:02PM EDT | 20.00 | 23.90 | 23.65 | 25.35 | 0.00 | - | 61 | 3,353 | 60.69% |
| JD250620C00022500 | 2024-10-14 2:00PM EDT | 22.50 | 22.65 | 21.50 | 22.85 | -2.45 | -9.76% | 5 | 812 | 57.86% |
| JD250620C00025000 | 2024-10-14 9:30AM EDT | 25.00 | 19.84 | 19.15 | 20.40 | +0.88 | +4.64% | 1 | 1,433 | 52.47% |
| JD250620C00026000 | 2024-10-01 10:12AM EDT | 26.00 | 16.65 | 18.35 | 19.55 | 0.00 | - | 2 | 25 | 52.98% |
| JD250620C00027500 | 2024-10-14 10:50AM EDT | 27.50 | 18.95 | 17.20 | 19.10 | +1.08 | +6.04% | 20 | 1,879 | 59.47% |
| JD250620C00029000 | 2024-10-02 9:32AM EDT | 29.00 | 19.05 | 16.50 | 17.75 | 0.00 | - | 1 | 4 | 60.64% |
| JD250620C00030000 | 2024-10-14 2:14PM EDT | 30.00 | 16.05 | 15.30 | 16.20 | +0.21 | +1.33% | 544 | 2,927 | 52.64% |
| JD250620C00031000 | 2024-10-02 11:20AM EDT | 31.00 | 15.45 | 14.90 | 15.65 | 0.00 | - | 4 | 36 | 55.63% |
| JD250620C00032500 | 2024-10-11 11:05AM EDT | 32.50 | 14.00 | 13.20 | 14.40 | +0.60 | +4.48% | 1 | 2,018 | 50.98% |
| JD250620C00034000 | 2024-10-07 1:16PM EDT | 34.00 | 15.20 | 12.00 | 13.90 | 0.00 | - | 7 | 172 | 52.59% |
| JD250620C00035000 | 2024-10-14 2:54PM EDT | 35.00 | 12.05 | 11.25 | 13.20 | -0.14 | -1.15% | 31 | 4,471 | 51.77% |
| JD250620C00036000 | 2024-10-11 10:43AM EDT | 36.00 | 10.92 | 11.15 | 12.65 | 0.00 | - | 4 | 248 | 54.30% |
| JD250620C00037500 | 2024-10-14 11:43AM EDT | 37.50 | 12.60 | 10.30 | 11.35 | +2.18 | +20.92% | 1 | 1,701 | 52.53% |
| JD250620C00039000 | 2024-10-07 10:21AM EDT | 39.00 | 12.00 | 8.90 | 10.85 | 0.00 | - | 1 | 55 | 51.49% |
| JD250620C00040000 | 2024-10-11 10:56AM EDT | 40.00 | 9.93 | 9.05 | 10.35 | +1.13 | +12.84% | 1 | 2,800 | 54.10% |
| JD250620C00041000 | 2024-10-08 10:47AM EDT | 41.00 | 9.30 | 6.80 | 8.85 | 0.00 | - | 77 | 168 | 51.42% |
| JD250620C00042500 | 2024-10-14 1:09PM EDT | 42.50 | 7.05 | 7.85 | 8.10 | -0.97 | -12.09% | 8 | 202 | 50.17% |
| JD250620C00044000 | 2024-10-14 11:27AM EDT | 44.00 | 7.80 | 6.80 | 8.40 | +0.13 | +1.69% | 1 | 199 | 52.15% |
| JD250620C00045000 | 2024-10-14 3:30PM EDT | 45.00 | 6.90 | 6.55 | 7.00 | -0.20 | -2.82% | 268 | 2,307 | 50.81% |
| JD250620C00046000 | 2024-10-14 1:58PM EDT | 46.00 | 6.70 | 6.05 | 6.65 | +0.49 | +7.89% | 4 | 310 | 51.07% |
| JD250620C00047500 | 2024-10-11 9:38AM EDT | 47.50 | 5.60 | 5.90 | 6.10 | 0.00 | - | 150 | 189 | 50.35% |
| JD250620C00049000 | 2024-10-08 2:23PM EDT | 49.00 | 5.75 | 4.70 | 5.60 | 0.00 | - | 269 | 284 | 51.07% |
| JD250620C00050000 | 2024-10-14 12:45PM EDT | 50.00 | 5.43 | 4.10 | 5.30 | -0.02 | -0.37% | 1,136 | 9,257 | 51.18% |
| JD250620C00055000 | 2024-10-14 3:30PM EDT | 55.00 | 3.85 | 3.20 | 4.05 | -0.40 | -9.41% | 2 | 689 | 51.83% |
| JD250620C00060000 | 2024-10-14 2:48PM EDT | 60.00 | 3.10 | 2.75 | 3.05 | -0.18 | -5.49% | 387 | 5,306 | 50.79% |
| JD250620C00065000 | 2024-10-11 2:46PM EDT | 65.00 | 2.26 | 1.79 | 2.44 | -0.32 | -12.40% | 5 | 255 | 50.50% |
| JD250620C00070000 | 2024-10-14 12:45PM EDT | 70.00 | 1.88 | 1.60 | 1.95 | -0.08 | -4.08% | 151 | 110 | 52.64% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250620P00012500 | 2024-10-10 3:06PM EDT | 12.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 225 | 86.43% |
| JD250620P00015000 | 2024-10-11 11:43AM EDT | 15.00 | 0.13 | 0.04 | 0.55 | 0.00 | - | 2 | 536 | 77.15% |
| JD250620P00017500 | 2024-10-14 2:32PM EDT | 17.50 | 0.15 | 0.06 | 0.20 | -0.04 | -21.05% | 26 | 1,956 | 57.72% |
| JD250620P00019000 | 2024-10-11 11:43AM EDT | 19.00 | 0.28 | 0.08 | 1.45 | 0.00 | - | 2 | 1 | 76.81% |
| JD250620P00020000 | 2024-10-14 10:41AM EDT | 20.00 | 0.25 | 0.09 | 0.45 | -0.04 | -13.79% | 1 | 6,901 | 57.23% |
| JD250620P00021000 | 2024-10-14 1:59PM EDT | 21.00 | 0.30 | 0.11 | 0.95 | -0.08 | -21.05% | 2 | 2 | 62.79% |
| JD250620P00022500 | 2024-10-14 1:57PM EDT | 22.50 | 0.37 | 0.20 | 0.40 | -0.09 | -19.57% | 2 | 5,737 | 50.78% |
| JD250620P00024000 | 2024-10-14 1:59PM EDT | 24.00 | 0.47 | 0.28 | 0.60 | -0.24 | -33.80% | 2 | 1 | 50.73% |
| JD250620P00025000 | 2024-10-10 11:08AM EDT | 25.00 | 0.70 | 0.46 | 0.57 | 0.00 | - | 2 | 5,426 | 51.03% |
| JD250620P00026000 | 2024-10-08 9:30AM EDT | 26.00 | 1.00 | 0.56 | 0.71 | 0.00 | - | 2 | 15 | 51.07% |
| JD250620P00027500 | 2024-10-14 10:22AM EDT | 27.50 | 0.85 | 0.75 | 0.88 | -0.17 | -16.67% | 20 | 3,976 | 49.76% |
| JD250620P00029000 | 2024-10-11 1:06PM EDT | 29.00 | 1.27 | 0.81 | 1.32 | 0.00 | - | 1 | 25 | 51.95% |
| JD250620P00030000 | 2024-10-09 11:18AM EDT | 30.00 | 1.68 | 0.89 | 1.60 | 0.00 | - | 2 | 4,344 | 52.54% |
| JD250620P00031000 | 2024-10-03 11:02AM EDT | 31.00 | 1.86 | 1.31 | 1.86 | 0.00 | - | - | 665 | 52.49% |
| JD250620P00032500 | 2024-10-02 11:26AM EDT | 32.50 | 2.38 | 1.38 | 2.36 | 0.00 | - | 259 | 1,829 | 53.11% |
| JD250620P00034000 | 2024-09-27 2:47PM EDT | 34.00 | 3.20 | 1.17 | 2.63 | 0.00 | - | 32 | 105 | 50.87% |
| JD250620P00035000 | 2024-10-14 2:57PM EDT | 35.00 | 2.48 | 2.27 | 2.58 | -0.59 | -19.22% | 12 | 1,199 | 47.12% |
| JD250620P00036000 | 2024-10-10 12:12PM EDT | 36.00 | 3.25 | 2.65 | 2.91 | 0.00 | - | 3 | 9 | 46.88% |
| JD250620P00037500 | 2024-10-11 1:15PM EDT | 37.50 | 3.80 | 3.30 | 3.45 | 0.00 | - | 1 | 348 | 46.50% |
| JD250620P00039000 | 2024-10-14 12:45PM EDT | 39.00 | 3.92 | 3.90 | 4.10 | -1.08 | -21.60% | 50 | 144 | 46.56% |
| JD250620P00040000 | 2024-10-14 3:41PM EDT | 40.00 | 4.49 | 4.35 | 4.55 | -0.31 | -6.46% | 17 | 1,269 | 46.46% |
| JD250620P00041000 | 2024-10-14 12:22PM EDT | 41.00 | 4.80 | 4.85 | 5.05 | -1.00 | -17.24% | 17 | 21 | 46.56% |
| JD250620P00042500 | 2024-10-10 9:55AM EDT | 42.50 | 6.65 | 5.60 | 5.80 | 0.00 | - | 2 | 76 | 46.36% |
| JD250620P00044000 | 2024-10-14 3:20PM EDT | 44.00 | 6.55 | 6.40 | 6.60 | -0.52 | -7.36% | 423 | 734 | 46.13% |
| JD250620P00045000 | 2024-10-14 2:59PM EDT | 45.00 | 7.05 | 6.70 | 7.25 | -0.40 | -5.37% | 46 | 29 | 46.58% |
| JD250620P00047500 | 2024-10-04 10:14AM EDT | 47.50 | 8.37 | 8.50 | 8.75 | 0.00 | - | 9 | 13 | 46.19% |
| JD250620P00049000 | 2024-10-09 1:26PM EDT | 49.00 | 10.82 | 9.45 | 9.70 | 0.00 | - | - | 2 | 45.87% |
| JD250620P00050000 | 2024-10-14 2:48PM EDT | 50.00 | 10.10 | 10.15 | 10.40 | -0.70 | -6.48% | 1,003 | 174 | 45.96% |
| JD250620P00055000 | 2024-10-01 3:36PM EDT | 55.00 | 15.31 | 13.40 | 14.05 | 0.00 | - | - | 6 | 45.59% |
© 2024 Yahoo. All rights reserved.