JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00033000 | 2024-09-16 2:25PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 339 | 84.38% |
| JD240927C00033000 | 2024-09-12 2:13PM EDT | 2024-09-27 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 104 | 63.28% |
| JD241004C00033000 | 2024-09-05 3:38PM EDT | 2024-10-04 | 0.06 | 0.01 | 0.06 | 0.00 | - | 8 | 1,029 | 51.56% |
| JD241011C00033000 | 2024-09-12 1:56PM EDT | 2024-10-11 | 0.11 | 0.03 | 0.12 | 0.00 | - | 8 | 17 | 50.39% |
| JD241018C00033000 | 2024-09-13 1:30PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.09 | 0.00 | - | 3 | 1,679 | 46.48% |
| JD241025C00033000 | 2024-09-13 9:30AM EDT | 2024-10-25 | 0.16 | 0.08 | 0.12 | 0.00 | - | - | 1 | 44.92% |
| JD241115C00033000 | 2024-09-16 3:46PM EDT | 2024-11-15 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 100 | 197 | 44.43% |
| JD241220C00033000 | 2024-09-13 11:09AM EDT | 2024-12-20 | 0.55 | 0.52 | 0.62 | 0.00 | - | 2 | 3,326 | 46.00% |
| JD250321C00033000 | 2024-09-16 2:29PM EDT | 2025-03-21 | 1.19 | 1.18 | 1.24 | -0.14 | -10.53% | 12 | 86 | 43.51% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00033000 | 2024-08-19 10:46AM EDT | 2024-09-20 | 3.53 | 6.65 | 6.80 | 0.00 | - | 12 | 0 | 95.31% |
| JD240927P00033000 | 2024-08-30 10:51AM EDT | 2024-09-27 | 6.10 | 6.20 | 7.15 | 0.00 | - | 1 | 0 | 116.80% |
| JD241004P00033000 | 2024-08-23 9:31AM EDT | 2024-10-04 | 6.00 | 6.15 | 6.80 | 0.00 | - | 1 | 0 | 62.50% |
| JD241011P00033000 | 2024-09-12 12:33PM EDT | 2024-10-11 | 6.35 | 6.35 | 6.80 | 0.00 | - | - | 1 | 53.52% |
| JD241018P00033000 | 2024-09-11 9:56AM EDT | 2024-10-18 | 6.67 | 6.60 | 6.80 | 0.00 | - | 21 | 235 | 47.46% |
| JD241025P00033000 | 2024-09-11 12:20PM EDT | 2024-10-25 | 6.55 | 6.30 | 6.80 | 0.00 | - | 22 | 22 | 43.16% |
| JD241115P00033000 | 2024-09-13 11:19AM EDT | 2024-11-15 | 6.74 | 6.70 | 6.85 | 0.00 | - | 3 | 685 | 38.28% |
| JD241220P00033000 | 2024-09-11 3:39PM EDT | 2024-12-20 | 6.65 | 6.85 | 7.00 | 0.00 | - | 65 | 1,766 | 36.52% |
| JD250321P00033000 | 2024-09-16 10:51AM EDT | 2025-03-21 | 7.35 | 7.20 | 7.90 | +2.30 | +45.54% | 2 | 28 | 42.92% |
© 2024 Yahoo. All rights reserved.