JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018C00050000 | 2024-10-15 3:22PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 1,200 | 6,761 | 104.69% |
| JD241025C00050000 | 2024-10-15 3:04PM EDT | 2024-10-25 | 0.10 | 0.05 | 0.15 | -0.41 | -80.39% | 1,073 | 2,274 | 76.95% |
| JD241101C00050000 | 2024-10-15 3:53PM EDT | 2024-11-01 | 0.21 | 0.20 | 0.24 | -0.61 | -74.39% | 383 | 2,450 | 69.92% |
| JD241108C00050000 | 2024-10-15 2:49PM EDT | 2024-11-08 | 0.40 | 0.36 | 0.44 | -0.80 | -66.67% | 290 | 438 | 68.56% |
| JD241115C00050000 | 2024-10-15 3:59PM EDT | 2024-11-15 | 0.59 | 0.56 | 0.60 | -0.76 | -56.30% | 2,277 | 10,800 | 67.29% |
| JD241122C00050000 | 2024-10-15 3:48PM EDT | 2024-11-22 | 0.75 | 0.67 | 0.80 | -1.19 | -61.34% | 4 | 736 | 65.58% |
| JD241129C00050000 | 2024-10-15 10:48AM EDT | 2024-11-29 | 0.85 | 0.71 | 1.41 | -1.25 | -59.52% | 36 | 35 | 68.60% |
| JD241220C00050000 | 2024-10-15 3:48PM EDT | 2024-12-20 | 1.14 | 1.11 | 1.19 | -1.11 | -49.33% | 330 | 6,181 | 58.42% |
| JD250117C00050000 | 2024-10-15 3:48PM EDT | 2025-01-17 | 1.57 | 1.53 | 1.78 | -1.30 | -45.30% | 2,294 | 29,260 | 56.81% |
| JD250321C00050000 | 2024-10-15 3:59PM EDT | 2025-03-21 | 2.52 | 2.42 | 2.97 | -1.48 | -37.00% | 1,129 | 5,570 | 55.26% |
| JD250620C00050000 | 2024-10-15 3:54PM EDT | 2025-06-20 | 3.50 | 3.35 | 3.55 | -1.93 | -35.54% | 166 | 9,348 | 50.10% |
| JD250919C00050000 | 2024-10-15 3:38PM EDT | 2025-09-19 | 4.49 | 4.35 | 4.60 | -2.51 | -35.86% | 6 | 852 | 50.56% |
| JD251219C00050000 | 2024-10-15 2:58PM EDT | 2025-12-19 | 5.40 | 5.05 | 5.55 | -2.80 | -34.15% | 34 | 2,913 | 50.43% |
| JD260116C00050000 | 2024-10-15 10:40AM EDT | 2026-01-16 | 5.90 | 5.40 | 6.50 | -2.03 | -25.60% | 1 | 2,767 | 51.11% |
| JD260618C00050000 | 2024-10-15 11:14AM EDT | 2026-06-18 | 7.05 | 6.40 | 7.00 | -1.13 | -13.81% | 2 | 38 | 49.32% |
| JD261218C00050000 | 2024-10-15 11:11AM EDT | 2026-12-18 | 8.34 | 7.65 | 8.35 | -2.79 | -25.07% | 200 | 230 | 48.98% |
| JD270115C00050000 | 2024-10-15 3:08PM EDT | 2027-01-15 | 8.10 | 7.85 | 8.50 | -2.40 | -22.86% | 21 | 222 | 48.76% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018P00050000 | 2024-10-11 2:25PM EDT | 2024-10-18 | 6.10 | 9.75 | 9.90 | 0.00 | - | 30 | 289 | 128.13% |
| JD241025P00050000 | 2024-10-14 1:07PM EDT | 2024-10-25 | 6.10 | 9.80 | 10.00 | 0.00 | - | 1 | 494 | 70.31% |
| JD241101P00050000 | 2024-10-10 10:47AM EDT | 2024-11-01 | 9.00 | 8.90 | 10.10 | +1.33 | +17.34% | 1 | 687 | 72.75% |
| JD241108P00050000 | 2024-10-09 3:57PM EDT | 2024-11-08 | 8.21 | 8.45 | 10.30 | 0.00 | - | 95 | 376 | 71.29% |
| JD241115P00050000 | 2024-10-14 12:49PM EDT | 2024-11-15 | 6.78 | 10.10 | 10.30 | 0.00 | - | 3 | 883 | 58.59% |
| JD241122P00050000 | 2024-10-10 3:30PM EDT | 2024-11-22 | 8.10 | 9.40 | 11.25 | 0.00 | - | 23 | 54 | 57.57% |
| JD241220P00050000 | 2024-10-15 10:04AM EDT | 2024-12-20 | 9.75 | 10.55 | 10.70 | +2.55 | +35.42% | 54 | 1,136 | 50.88% |
| JD250117P00050000 | 2024-10-14 9:54AM EDT | 2025-01-17 | 8.09 | 9.85 | 11.00 | 0.00 | - | 47 | 296 | 49.15% |
| JD250321P00050000 | 2024-10-15 3:35PM EDT | 2025-03-21 | 11.60 | 11.40 | 12.35 | +2.65 | +29.61% | 8 | 616 | 53.35% |
| JD250620P00050000 | 2024-10-15 3:54PM EDT | 2025-06-20 | 12.50 | 12.45 | 12.70 | +2.40 | +23.76% | 21 | 1,166 | 45.35% |
| JD250919P00050000 | 2024-10-04 10:52AM EDT | 2025-09-19 | 10.60 | 13.05 | 13.35 | 0.00 | - | 1 | 1 | 43.29% |
| JD251219P00050000 | 2024-05-24 10:09AM EDT | 2025-12-19 | 20.20 | 19.50 | 23.05 | 0.00 | - | 1 | 146 | 84.53% |
| JD260116P00050000 | 2024-10-15 3:04PM EDT | 2026-01-16 | 13.85 | 12.90 | 14.15 | +2.15 | +18.38% | 14 | 478 | 41.87% |
| JD260618P00050000 | 2024-10-07 9:43AM EDT | 2026-06-18 | 12.30 | 14.20 | 15.00 | 0.00 | - | - | 2 | 40.44% |
| JD261218P00050000 | 2024-10-11 9:45AM EDT | 2026-12-18 | 14.25 | 15.05 | 15.65 | 0.00 | - | - | 170 | 38.26% |
| JD270115P00050000 | 2024-10-15 12:22PM EDT | 2027-01-15 | 15.16 | 13.65 | 15.80 | +0.89 | +6.24% | 1 | 5 | 38.23% |
© 2024 Yahoo. All rights reserved.