JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018C00048000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 0.24 | 0.22 | 0.26 | -0.33 | -57.89% | 3,110 | 4,194 | 72.66% |
| JD241025C00048000 | 2024-10-14 3:41PM EDT | 2024-10-25 | 0.79 | 0.71 | 0.91 | -0.34 | -30.09% | 90 | 660 | 69.92% |
| JD241101C00048000 | 2024-10-14 2:52PM EDT | 2024-11-01 | 1.21 | 1.07 | 1.20 | -0.19 | -13.57% | 29 | 1,685 | 64.45% |
| JD241108C00048000 | 2024-10-14 2:57PM EDT | 2024-11-08 | 1.60 | 1.36 | 1.95 | -0.30 | -15.79% | 35 | 50 | 67.14% |
| JD241115C00048000 | 2024-10-14 3:40PM EDT | 2024-11-15 | 1.87 | 1.67 | 1.88 | -0.19 | -9.22% | 40 | 6,299 | 61.82% |
| JD241122C00048000 | 2024-10-09 9:39AM EDT | 2024-11-22 | 1.87 | 1.87 | 2.54 | 0.00 | - | 1 | 218 | 63.89% |
| JD241129C00048000 | 2024-10-10 11:51AM EDT | 2024-11-29 | 2.45 | 2.18 | 2.66 | 0.00 | - | - | 1 | 62.40% |
| JD241220C00048000 | 2024-10-14 1:34PM EDT | 2024-12-20 | 2.91 | 2.73 | 3.40 | -0.24 | -7.62% | 60 | 2,646 | 60.50% |
| JD250321C00048000 | 2024-10-14 3:39PM EDT | 2025-03-21 | 4.70 | 4.60 | 4.80 | -0.20 | -4.08% | 157 | 889 | 53.61% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018P00048000 | 2024-10-14 10:55AM EDT | 2024-10-18 | 3.49 | 3.25 | 4.30 | -1.21 | -25.74% | 53 | 195 | 89.75% |
| JD241025P00048000 | 2024-10-14 12:45PM EDT | 2024-10-25 | 4.35 | 3.50 | 4.75 | -1.16 | -21.05% | 7 | 80 | 73.05% |
| JD241101P00048000 | 2024-10-09 1:19PM EDT | 2024-11-01 | 6.15 | 4.85 | 5.05 | 0.00 | - | 2 | 395 | 63.14% |
| JD241108P00048000 | 2024-10-07 3:35PM EDT | 2024-11-08 | 4.92 | 5.00 | 5.40 | 0.00 | - | 130 | 280 | 59.67% |
| JD241115P00048000 | 2024-10-14 11:07AM EDT | 2024-11-15 | 5.00 | 5.45 | 5.60 | -0.96 | -16.11% | 1 | 241 | 59.57% |
| JD241122P00048000 | 2024-10-09 10:12AM EDT | 2024-11-22 | 7.30 | 5.30 | 6.55 | 0.00 | - | 10 | 370 | 61.35% |
| JD241220P00048000 | 2024-10-14 11:32AM EDT | 2024-12-20 | 6.00 | 6.25 | 6.45 | -0.80 | -11.76% | 1 | 214 | 52.69% |
| JD250321P00048000 | 2024-10-14 10:18AM EDT | 2025-03-21 | 7.60 | 7.55 | 7.70 | -1.00 | -11.63% | 15 | 60 | 46.18% |
© 2024 Yahoo. All rights reserved.