JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00023000 | 2024-09-19 10:16AM EDT | 2024-09-20 | 5.25 | 3.60 | 6.95 | +1.55 | +41.89% | 10 | 1,085 | 438.28% |
| JD240927C00023000 | 2024-09-18 11:11AM EDT | 2024-09-27 | 3.87 | 5.70 | 5.85 | 0.00 | - | 150 | 244 | 75.00% |
| JD241018C00023000 | 2024-09-19 3:39PM EDT | 2024-10-18 | 5.85 | 5.45 | 6.00 | +1.40 | +31.46% | 31 | 863 | 64.26% |
| JD241115C00023000 | 2024-09-09 3:49PM EDT | 2024-11-15 | 3.75 | 6.05 | 6.20 | 0.00 | - | 5 | 94 | 52.05% |
| JD241220C00023000 | 2024-09-19 10:11AM EDT | 2024-12-20 | 6.00 | 6.40 | 6.50 | +1.10 | +22.45% | 2 | 4,145 | 51.17% |
| JD250321C00023000 | 2024-09-11 10:33AM EDT | 2025-03-21 | 5.15 | 6.95 | 7.25 | 0.00 | - | 3 | 98 | 50.85% |
| JD260618C00023000 | 2024-09-09 1:49PM EDT | 2026-06-18 | 7.20 | 9.05 | 11.00 | 0.00 | - | 1 | 44 | 50.76% |
| JD261218C00023000 | 2024-09-12 3:34PM EDT | 2026-12-18 | 9.90 | 9.70 | 10.20 | +1.20 | +13.79% | 1 | 44 | 46.01% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00023000 | 2024-09-17 9:41AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 65 | 118.75% |
| JD240927P00023000 | 2024-09-19 2:56PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7 | 170 | 65.63% |
| JD241004P00023000 | 2024-09-16 11:17AM EDT | 2024-10-04 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 3 | 40 | 62.11% |
| JD241011P00023000 | 2024-09-19 10:19AM EDT | 2024-10-11 | 0.05 | 0.02 | 0.11 | -0.04 | -44.44% | 2 | 116 | 52.73% |
| JD241018P00023000 | 2024-09-19 3:36PM EDT | 2024-10-18 | 0.08 | 0.05 | 0.23 | -0.04 | -33.33% | 56 | 3,469 | 54.69% |
| JD241025P00023000 | 2024-09-17 10:08AM EDT | 2024-10-25 | 0.09 | 0.03 | 0.29 | -0.05 | -35.71% | 1 | 89 | 50.78% |
| JD241101P00023000 | 2024-09-19 2:16PM EDT | 2024-11-01 | 0.09 | 0.08 | 0.12 | -0.10 | -52.63% | 3 | 140 | 43.56% |
| JD241115P00023000 | 2024-09-19 3:38PM EDT | 2024-11-15 | 0.22 | 0.19 | 0.22 | -0.17 | -43.59% | 62 | 1,418 | 44.14% |
| JD241220P00023000 | 2024-09-19 2:59PM EDT | 2024-12-20 | 0.39 | 0.38 | 0.41 | -0.27 | -40.91% | 17 | 16,335 | 41.99% |
| JD250321P00023000 | 2024-09-19 9:30AM EDT | 2025-03-21 | 0.94 | 0.84 | 0.94 | -0.17 | -15.32% | 2 | 364 | 40.82% |
| JD260618P00023000 | 2024-09-16 10:05AM EDT | 2026-06-18 | 3.72 | 2.27 | 3.10 | 0.00 | - | 2 | 98 | 40.99% |
| JD261218P00023000 | 2024-09-17 11:25AM EDT | 2026-12-18 | 4.08 | 1.46 | 3.75 | 0.00 | - | 1 | 61 | 40.88% |
© 2024 Yahoo. All rights reserved.