JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00026000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 0.59 | 0.58 | 0.64 | -0.39 | -39.80% | 2,925 | 4,755 | 38.28% |
| JD240927C00026000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.85 | 0.82 | 0.87 | -0.34 | -28.57% | 1,326 | 1,130 | 37.79% |
| JD241004C00026000 | 2024-09-13 12:06PM EDT | 2024-10-04 | 0.98 | 0.99 | 1.05 | -0.39 | -28.47% | 16 | 72 | 37.94% |
| JD241011C00026000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 1.15 | 1.15 | 1.20 | -0.34 | -22.82% | 13 | 77 | 37.99% |
| JD241018C00026000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 1.29 | 1.28 | 1.32 | -0.33 | -20.37% | 3,210 | 5,366 | 37.60% |
| JD241115C00026000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 1.97 | 1.93 | 1.97 | -0.20 | -9.22% | 72 | 2,155 | 43.07% |
| JD241220C00026000 | 2024-09-13 2:49PM EDT | 2024-12-20 | 2.47 | 2.43 | 2.50 | -0.33 | -11.79% | 74 | 2,952 | 44.36% |
| JD250321C00026000 | 2024-09-13 10:43AM EDT | 2025-03-21 | 3.51 | 3.35 | 3.45 | -0.29 | -7.63% | 17 | 140 | 44.70% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00026000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.36 | +0.09 | +34.62% | 462 | 10,406 | 35.16% |
| JD240927P00026000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.56 | 0.54 | 0.57 | +0.12 | +27.27% | 111 | 252 | 34.77% |
| JD241004P00026000 | 2024-09-13 1:45PM EDT | 2024-10-04 | 0.72 | 0.69 | 0.72 | +0.12 | +20.00% | 9 | 343 | 34.23% |
| JD241011P00026000 | 2024-09-13 1:09PM EDT | 2024-10-11 | 0.85 | 0.77 | 0.85 | +0.16 | +23.19% | 1 | 59 | 34.08% |
| JD241018P00026000 | 2024-09-13 3:35PM EDT | 2024-10-18 | 0.94 | 0.87 | 0.94 | +0.14 | +17.50% | 67 | 21,697 | 33.20% |
| JD241025P00026000 | 2024-09-13 3:23PM EDT | 2024-10-25 | 1.05 | 1.03 | 1.10 | +0.16 | +17.98% | 8 | 11 | 34.86% |
| JD241115P00026000 | 2024-09-13 3:03PM EDT | 2024-11-15 | 1.49 | 1.43 | 1.48 | +0.16 | +12.03% | 104 | 2,178 | 37.21% |
| JD241220P00026000 | 2024-09-13 1:01PM EDT | 2024-12-20 | 1.90 | 1.85 | 1.88 | +0.13 | +7.34% | 50 | 4,087 | 37.26% |
| JD250321P00026000 | 2024-09-13 10:43AM EDT | 2025-03-21 | 2.57 | 2.40 | 2.53 | +0.15 | +6.20% | 17 | 974 | 35.52% |
© 2024 Yahoo. All rights reserved.