JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241011C00044000 | 2024-10-04 3:54PM EDT | 2024-10-11 | 3.90 | 3.95 | 4.05 | +1.60 | +69.57% | 4,095 | 4,970 | 94.82% |
| JD241018C00044000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 4.60 | 4.55 | 4.65 | +1.80 | +64.29% | 447 | 3,954 | 84.03% |
| JD241025C00044000 | 2024-10-04 12:47PM EDT | 2024-10-25 | 5.00 | 5.05 | 5.20 | +1.55 | +44.93% | 23 | 346 | 81.10% |
| JD241101C00044000 | 2024-10-04 3:16PM EDT | 2024-11-01 | 5.07 | 5.40 | 5.60 | +1.28 | +33.77% | 20 | 776 | 77.83% |
| JD241108C00044000 | 2024-10-04 3:43PM EDT | 2024-11-08 | 5.65 | 5.60 | 7.00 | +1.45 | +34.52% | 31 | 86 | 84.50% |
| JD241115C00044000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 5.35 | 6.05 | 6.75 | +0.85 | +18.89% | 363 | 556 | 78.66% |
| JD241220C00044000 | 2024-10-04 11:46AM EDT | 2024-12-20 | 6.84 | 7.00 | 7.25 | +1.59 | +30.29% | 10 | 1,501 | 66.87% |
| JD250117C00044000 | 2024-10-04 3:41PM EDT | 2025-01-17 | 7.50 | 7.55 | 7.80 | +1.45 | +23.97% | 99 | 10,181 | 63.04% |
| JD250321C00044000 | 2024-10-04 3:15PM EDT | 2025-03-21 | 8.70 | 8.90 | 9.20 | +1.32 | +17.89% | 14 | 181 | 61.33% |
| JD250620C00044000 | 2024-10-04 11:20AM EDT | 2025-06-20 | 9.64 | 9.95 | 11.30 | +1.24 | +14.76% | 11 | 116 | 60.05% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241011P00044000 | 2024-10-04 3:53PM EDT | 2024-10-11 | 1.04 | 0.98 | 1.00 | -0.64 | -38.10% | 958 | 575 | 92.87% |
| JD241018P00044000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 1.55 | 1.50 | 1.59 | -0.60 | -27.91% | 334 | 1,275 | 81.35% |
| JD241025P00044000 | 2024-10-04 3:17PM EDT | 2024-10-25 | 2.18 | 2.01 | 2.13 | -0.43 | -16.48% | 36 | 51 | 78.96% |
| JD241101P00044000 | 2024-10-04 2:31PM EDT | 2024-11-01 | 2.60 | 2.29 | 2.49 | -0.38 | -12.75% | 93 | 343 | 74.85% |
| JD241115P00044000 | 2024-10-04 3:56PM EDT | 2024-11-15 | 2.94 | 2.86 | 3.30 | -0.71 | -19.45% | 109 | 415 | 72.66% |
| JD241220P00044000 | 2024-10-04 3:45PM EDT | 2024-12-20 | 3.70 | 3.55 | 3.75 | -0.66 | -15.14% | 227 | 272 | 60.55% |
© 2024 Yahoo. All rights reserved.