JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116C00012500 | 2024-10-04 9:39AM EDT | 12.50 | 34.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260116C00015000 | 2024-10-04 1:21PM EDT | 15.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JD260116C00017500 | 2024-10-03 3:44PM EDT | 17.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD260116C00020000 | 2024-10-04 1:17PM EDT | 20.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JD260116C00022500 | 2024-10-04 3:58PM EDT | 22.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JD260116C00025000 | 2024-10-04 1:44PM EDT | 25.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD260116C00027500 | 2024-10-02 12:54PM EDT | 27.50 | 19.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JD260116C00030000 | 2024-10-04 3:51PM EDT | 30.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| JD260116C00032500 | 2024-10-04 10:29AM EDT | 32.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD260116C00035000 | 2024-10-04 3:39PM EDT | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| JD260116C00037500 | 2024-10-04 2:49PM EDT | 37.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JD260116C00040000 | 2024-10-04 3:57PM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1,965 | 0 | 0.00% |
| JD260116C00042500 | 2024-10-04 3:57PM EDT | 42.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260116C00045000 | 2024-10-04 3:58PM EDT | 45.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| JD260116C00047500 | 2024-10-04 3:45PM EDT | 47.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| JD260116C00050000 | 2024-10-04 3:56PM EDT | 50.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1,698 | 0 | 1.56% |
| JD260116C00055000 | 2024-10-04 3:41PM EDT | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JD260116C00060000 | 2024-10-04 3:50PM EDT | 60.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 2,185 | 0 | 6.25% |
| JD260116C00065000 | 2024-10-04 3:20PM EDT | 65.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD260116P00012500 | 2024-10-03 3:14PM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD260116P00015000 | 2024-10-04 2:42PM EDT | 15.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,885 | 0 | 25.00% |
| JD260116P00017500 | 2024-10-04 1:32PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 25.00% |
| JD260116P00020000 | 2024-10-04 1:57PM EDT | 20.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 12.50% |
| JD260116P00022500 | 2024-10-04 1:33PM EDT | 22.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| JD260116P00025000 | 2024-10-04 12:11PM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JD260116P00027500 | 2024-10-04 1:34PM EDT | 27.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| JD260116P00030000 | 2024-10-04 3:50PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4,333 | 0 | 6.25% |
| JD260116P00032500 | 2024-10-02 12:12PM EDT | 32.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JD260116P00035000 | 2024-10-02 2:42PM EDT | 35.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JD260116P00037500 | 2024-09-27 3:29PM EDT | 37.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| JD260116P00040000 | 2024-10-04 9:30AM EDT | 40.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JD260116P00042500 | 2024-10-03 3:54PM EDT | 42.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JD260116P00045000 | 2024-10-03 11:14AM EDT | 45.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| JD260116P00047500 | 2024-10-02 9:44AM EDT | 47.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260116P00050000 | 2024-10-04 10:59AM EDT | 50.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD260116P00055000 | 2024-10-04 9:30AM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260116P00060000 | 2024-10-04 1:24PM EDT | 60.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD260116P00065000 | 2024-10-03 3:41PM EDT | 65.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.