JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241011C00034000 | 2024-10-08 1:17PM EDT | 2024-10-11 | 9.10 | 8.95 | 9.15 | -2.18 | -19.33% | 89 | 220 | 0.00% |
| JD241018C00034000 | 2024-10-08 2:09PM EDT | 2024-10-18 | 9.50 | 9.10 | 9.20 | -2.89 | -23.33% | 3 | 6,882 | 0.00% |
| JD241025C00034000 | 2024-10-08 1:17PM EDT | 2024-10-25 | 9.15 | 9.10 | 9.30 | -1.58 | -14.73% | 19 | 80 | 0.00% |
| JD241101C00034000 | 2024-10-07 11:51AM EDT | 2024-11-01 | 11.75 | 8.45 | 9.50 | 0.00 | - | 1 | 42 | 0.00% |
| JD241108C00034000 | 2024-10-03 9:54AM EDT | 2024-11-08 | 10.80 | 9.40 | 9.70 | 0.00 | - | 5 | 6 | 53.91% |
| JD241115C00034000 | 2024-10-08 10:47AM EDT | 2024-11-15 | 10.77 | 9.55 | 9.75 | -2.10 | -16.32% | 3 | 1,054 | 51.86% |
| JD241220C00034000 | 2024-10-08 2:27PM EDT | 2024-12-20 | 10.53 | 10.20 | 10.40 | -1.44 | -12.03% | 9 | 607 | 54.20% |
| JD250321C00034000 | 2024-10-08 2:29PM EDT | 2025-03-21 | 11.95 | 11.60 | 11.95 | -3.20 | -21.12% | 16 | 156 | 56.37% |
| JD250620C00034000 | 2024-10-07 1:16PM EDT | 2025-06-20 | 15.20 | 11.90 | 12.55 | 0.00 | - | 7 | 172 | 52.64% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241011P00034000 | 2024-10-08 2:04PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 468 | 90.63% |
| JD241018P00034000 | 2024-10-08 2:27PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 44 | 6,135 | 76.17% |
| JD241025P00034000 | 2024-10-08 3:08PM EDT | 2024-10-25 | 0.12 | 0.11 | 0.16 | -0.06 | -33.33% | 19 | 318 | 69.34% |
| JD241101P00034000 | 2024-10-08 2:52PM EDT | 2024-11-01 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 71 | 322 | 62.50% |
| JD241108P00034000 | 2024-10-08 2:52PM EDT | 2024-11-08 | 0.30 | 0.27 | 0.35 | -0.07 | -18.92% | 4 | 184 | 63.09% |
| JD241115P00034000 | 2024-10-08 1:11PM EDT | 2024-11-15 | 0.38 | 0.30 | 0.44 | 0.00 | - | 42 | 6,072 | 59.96% |
| JD241220P00034000 | 2024-10-08 3:18PM EDT | 2024-12-20 | 0.85 | 0.84 | 0.89 | 0.00 | - | 20 | 2,451 | 56.74% |
| JD250321P00034000 | 2024-10-08 10:01AM EDT | 2025-03-21 | 1.86 | 1.69 | 1.90 | +0.15 | +8.77% | 1 | 375 | 50.90% |
| JD250620P00034000 | 2024-09-27 2:47PM EDT | 2025-06-20 | 3.20 | 2.57 | 2.91 | 0.00 | - | 32 | 105 | 50.12% |
© 2024 Yahoo. All rights reserved.