JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018C00015000 | 2024-08-30 10:32AM EDT | 2024-10-18 | 12.18 | 24.30 | 25.80 | 0.00 | - | 5 | 4 | 0.00% |
| JD241115C00015000 | 2024-10-07 10:49AM EDT | 2024-11-15 | 30.62 | 27.15 | 30.80 | 0.00 | - | 20 | 15 | 180.08% |
| JD241220C00015000 | 2024-10-04 2:50PM EDT | 2024-12-20 | 31.50 | 28.70 | 30.80 | 0.00 | - | 2 | 7 | 189.06% |
| JD250117C00015000 | 2024-10-10 3:40PM EDT | 2025-01-17 | 28.65 | 28.60 | 30.85 | 0.00 | - | 8 | 197 | 158.50% |
| JD250321C00015000 | 2024-10-02 3:58PM EDT | 2025-03-21 | 30.58 | 27.50 | 30.65 | 0.00 | - | 1 | 4 | 92.19% |
| JD250620C00015000 | 2024-10-09 9:30AM EDT | 2025-06-20 | 26.35 | 27.20 | 31.35 | 0.00 | - | 4 | 32 | 83.30% |
| JD251219C00015000 | 2024-10-07 3:37PM EDT | 2025-12-19 | 32.50 | 27.10 | 30.30 | 0.00 | - | 1 | 16 | 87.16% |
| JD260116C00015000 | 2024-10-11 3:40PM EDT | 2026-01-16 | 28.73 | 27.30 | 30.20 | +0.43 | +1.52% | 11 | 1,618 | 82.62% |
| JD260618C00015000 | 2024-10-04 3:56PM EDT | 2026-06-18 | 32.70 | 27.60 | 32.45 | 0.00 | - | 3 | 11 | 68.68% |
| JD261218C00015000 | 2024-10-07 9:30AM EDT | 2026-12-18 | 32.85 | 27.60 | 32.40 | 0.00 | - | 44 | 159 | 59.91% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115P00015000 | 2024-08-21 12:21PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 10 | 215.43% |
| JD241220P00015000 | 2024-09-04 3:52PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 108.59% |
| JD250117P00015000 | 2024-10-10 3:10PM EDT | 2025-01-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 36 | 3,882 | 95.31% |
| JD250321P00015000 | 2024-09-19 10:47AM EDT | 2025-03-21 | 0.08 | 0.00 | 1.12 | 0.00 | - | 5 | 13 | 109.86% |
| JD250620P00015000 | 2024-10-11 11:43AM EDT | 2025-06-20 | 0.13 | 0.04 | 0.25 | -0.01 | -7.14% | 2 | 536 | 67.19% |
| JD250919P00015000 | 2024-09-30 11:03AM EDT | 2025-09-19 | 0.15 | 0.05 | 0.35 | 0.00 | - | - | 1 | 60.84% |
| JD251219P00015000 | 2024-09-27 2:48PM EDT | 2025-12-19 | 0.28 | 0.11 | 1.53 | 0.00 | - | 2 | 958 | 73.58% |
| JD260116P00015000 | 2024-10-11 3:51PM EDT | 2026-01-16 | 0.28 | 0.12 | 0.31 | -0.03 | -9.68% | 58 | 3,581 | 53.13% |
| JD260618P00015000 | 2024-09-24 10:44AM EDT | 2026-06-18 | 0.63 | 0.13 | 1.67 | 0.00 | - | 1 | 31 | 63.40% |
| JD261218P00015000 | 2024-10-03 12:16PM EDT | 2026-12-18 | 0.45 | 0.27 | 0.95 | 0.00 | - | 5 | 186 | 50.39% |
| JD270115P00015000 | 2024-09-24 11:55AM EDT | 2027-01-15 | 0.85 | 0.27 | 0.95 | 0.00 | - | - | 1 | 55.52% |
© 2024 Yahoo. All rights reserved.