JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:39.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018C00039000 | 2024-10-15 2:51PM EDT | 2024-10-18 | 1.74 | 1.68 | 1.73 | -3.26 | -65.20% | 110 | 1,621 | 63.67% |
| JD241025C00039000 | 2024-10-15 12:23PM EDT | 2024-10-25 | 2.22 | 2.22 | 2.29 | -3.94 | -63.96% | 15 | 480 | 59.67% |
| JD241101C00039000 | 2024-10-15 12:34PM EDT | 2024-11-01 | 2.76 | 2.61 | 2.88 | -2.94 | -51.58% | 11 | 49 | 61.08% |
| JD241108C00039000 | 2024-10-15 2:16PM EDT | 2024-11-08 | 3.13 | 2.97 | 3.10 | -2.37 | -43.09% | 2 | 26 | 58.98% |
| JD241115C00039000 | 2024-10-15 2:08PM EDT | 2024-11-15 | 3.50 | 3.30 | 3.45 | -2.50 | -41.67% | 28 | 735 | 59.57% |
| JD241220C00039000 | 2024-10-15 10:05AM EDT | 2024-12-20 | 4.35 | 4.20 | 4.35 | -2.70 | -38.30% | 2 | 804 | 54.66% |
| JD250117C00039000 | 2024-10-15 2:41PM EDT | 2025-01-17 | 4.85 | 4.75 | 4.85 | -2.75 | -36.18% | 52 | 35,099 | 52.52% |
| JD250321C00039000 | 2024-10-08 12:20PM EDT | 2025-03-21 | 9.05 | 6.05 | 6.15 | 0.00 | - | 1 | 128 | 53.44% |
| JD250620C00039000 | 2024-10-15 3:04PM EDT | 2025-06-20 | 7.00 | 6.75 | 7.10 | -5.00 | -41.67% | 403 | 55 | 50.42% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018P00039000 | 2024-10-15 3:27PM EDT | 2024-10-18 | 0.49 | 0.47 | 0.49 | +0.45 | +1,125.00% | 1,050 | 2,153 | 56.64% |
| JD241025P00039000 | 2024-10-15 3:05PM EDT | 2024-10-25 | 0.99 | 0.96 | 1.00 | +0.74 | +296.00% | 331 | 393 | 53.81% |
| JD241101P00039000 | 2024-10-15 3:26PM EDT | 2024-11-01 | 1.34 | 1.32 | 1.36 | +0.92 | +219.05% | 339 | 561 | 52.73% |
| JD241108P00039000 | 2024-10-15 2:38PM EDT | 2024-11-08 | 1.64 | 1.65 | 1.73 | +0.92 | +127.78% | 7 | 68 | 53.42% |
| JD241115P00039000 | 2024-10-15 3:08PM EDT | 2024-11-15 | 2.03 | 1.94 | 2.05 | +1.18 | +138.82% | 2,520 | 1,015 | 53.91% |
| JD241122P00039000 | 2024-10-15 12:05PM EDT | 2024-11-22 | 2.09 | 1.93 | 2.26 | +0.98 | +88.29% | 4 | 24 | 50.78% |
| JD241220P00039000 | 2024-10-15 2:12PM EDT | 2024-12-20 | 2.63 | 2.72 | 2.76 | +0.59 | +28.92% | 193 | 646 | 48.76% |
| JD250117P00039000 | 2024-10-15 11:57AM EDT | 2025-01-17 | 3.00 | 3.10 | 3.20 | +0.73 | +32.16% | 42 | 742 | 46.48% |
| JD250321P00039000 | 2024-10-15 2:30PM EDT | 2025-03-21 | 4.00 | 4.05 | 4.10 | +1.20 | +42.86% | 5 | 21 | 44.85% |
| JD250620P00039000 | 2024-10-15 3:07PM EDT | 2025-06-20 | 5.20 | 5.20 | 5.35 | +1.28 | +32.65% | 501 | 194 | 45.48% |
© 2024 Yahoo. All rights reserved.