JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00021500 | 2024-04-22 9:55AM EDT | 21.50 | 4.90 | 10.85 | 11.25 | 0.00 | - | - | 34 | 462.50% |
| JD240503C00022500 | 2024-05-02 12:29PM EDT | 22.50 | 9.84 | 10.05 | 11.45 | +3.73 | +61.05% | 4 | 7 | 641.80% |
| JD240503C00023000 | 2024-05-02 10:24AM EDT | 23.00 | 8.15 | 9.25 | 11.40 | +1.20 | +17.27% | 1 | 87 | 636.72% |
| JD240503C00023500 | 2024-04-30 12:05PM EDT | 23.50 | 5.64 | 9.05 | 10.95 | 0.00 | - | 1 | 1 | 658.20% |
| JD240503C00024000 | 2024-04-29 9:31AM EDT | 24.00 | 5.90 | 8.55 | 10.35 | 0.00 | - | 1 | 14 | 614.84% |
| JD240503C00024500 | 2024-05-02 1:42PM EDT | 24.50 | 8.00 | 8.05 | 9.15 | +3.88 | +94.17% | 1 | 171 | 484.38% |
| JD240503C00025000 | 2024-04-29 9:34AM EDT | 25.00 | 5.15 | 7.55 | 8.70 | 0.00 | - | 1 | 229 | 466.80% |
| JD240503C00025500 | 2024-04-29 1:47PM EDT | 25.50 | 4.50 | 7.05 | 8.25 | 0.00 | - | 1 | 218 | 448.83% |
| JD240503C00026000 | 2024-05-02 10:41AM EDT | 26.00 | 5.50 | 6.55 | 8.75 | +1.61 | +41.39% | 1 | 649 | 547.66% |
| JD240503C00026500 | 2024-05-02 10:53AM EDT | 26.50 | 5.07 | 6.10 | 7.10 | +2.29 | +82.37% | 350 | 772 | 384.77% |
| JD240503C00027000 | 2024-05-02 2:58PM EDT | 27.00 | 5.70 | 5.60 | 6.65 | +3.25 | +132.65% | 3,473 | 7,390 | 367.19% |
| JD240503C00027500 | 2024-05-02 2:46PM EDT | 27.50 | 5.10 | 5.05 | 5.95 | +3.16 | +162.89% | 15 | 422 | 309.38% |
| JD240503C00028000 | 2024-05-02 3:19PM EDT | 28.00 | 4.55 | 4.60 | 5.70 | +3.15 | +225.00% | 47 | 2,006 | 324.22% |
| JD240503C00028500 | 2024-05-02 3:38PM EDT | 28.50 | 4.10 | 4.10 | 5.10 | +3.16 | +336.17% | 52 | 924 | 287.50% |
| JD240503C00029000 | 2024-05-02 3:53PM EDT | 29.00 | 3.60 | 3.60 | 4.65 | +2.94 | +445.45% | 198 | 1,862 | 269.14% |
| JD240503C00029500 | 2024-05-02 3:32PM EDT | 29.50 | 3.10 | 3.10 | 3.90 | +2.77 | +839.39% | 152 | 401 | 217.19% |
| JD240503C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 2.44 | 2.58 | 2.72 | +2.27 | +1,335.29% | 2,673 | 4,897 | 78.13% |
| JD240503C00030500 | 2024-05-02 3:37PM EDT | 30.50 | 2.07 | 2.12 | 2.18 | +1.97 | +1,970.00% | 711 | 935 | 65.63% |
| JD240503C00031000 | 2024-05-02 3:54PM EDT | 31.00 | 1.65 | 1.68 | 1.91 | +1.59 | +2,650.00% | 3,029 | 2,749 | 103.13% |
| JD240503C00031500 | 2024-05-02 3:02PM EDT | 31.50 | 1.23 | 1.25 | 1.46 | +1.21 | - | 1,510 | 386 | 93.75% |
| JD240503C00032000 | 2024-05-02 3:59PM EDT | 32.00 | 0.91 | 0.89 | 0.93 | +0.88 | +2,933.34% | 4,712 | 2,202 | 78.52% |
| JD240503C00032500 | 2024-05-02 3:59PM EDT | 32.50 | 0.60 | 0.59 | 0.71 | +0.58 | +2,900.00% | 2,326 | 203 | 84.77% |
| JD240503C00033000 | 2024-05-02 3:59PM EDT | 33.00 | 0.41 | 0.38 | 0.41 | +0.40 | +4,000.00% | 1,135 | 2,103 | 81.25% |
| JD240503C00033500 | 2024-05-02 3:59PM EDT | 33.50 | 0.25 | 0.22 | 0.25 | +0.21 | +525.00% | 635 | 27 | 81.64% |
| JD240503C00034000 | 2024-05-02 3:51PM EDT | 34.00 | 0.13 | 0.13 | 0.15 | +0.12 | +1,200.00% | 2,059 | 2,757 | 83.98% |
| JD240503C00035000 | 2024-05-02 3:56PM EDT | 35.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 112 | 20 | 90.63% |
| JD240503C00036000 | 2024-05-02 3:11PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 117 | 18 | 93.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00015000 | 2024-04-26 11:18AM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 932.81% |
| JD240503P00019000 | 2024-04-16 10:18AM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 682.81% |
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 628.13% |
| JD240503P00020500 | 2024-04-17 3:13PM EDT | 20.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 5 | 601.56% |
| JD240503P00021000 | 2024-04-12 2:44PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 576.56% |
| JD240503P00021500 | 2024-04-18 12:29PM EDT | 21.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 8 | 550.78% |
| JD240503P00022000 | 2024-04-26 3:04PM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 127 | 526.56% |
| JD240503P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 501.56% |
| JD240503P00023000 | 2024-04-29 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 256 | 275.00% |
| JD240503P00023500 | 2024-04-26 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 117 | 262.50% |
| JD240503P00024000 | 2024-04-26 12:46PM EDT | 24.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 50 | 348 | 431.25% |
| JD240503P00024500 | 2024-05-01 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 88 | 212.50% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 419 | 196.88% |
| JD240503P00025500 | 2024-04-29 3:15PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 5,277 | 200.00% |
| JD240503P00026000 | 2024-05-01 3:39PM EDT | 26.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 435 | 282.03% |
| JD240503P00026500 | 2024-05-02 11:10AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 266 | 162.50% |
| JD240503P00027000 | 2024-05-02 11:11AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 868 | 143.75% |
| JD240503P00027500 | 2024-05-01 2:44PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 503 | 131.25% |
| JD240503P00028000 | 2024-05-02 3:26PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 13 | 895 | 131.25% |
| JD240503P00028500 | 2024-05-02 12:15PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 213 | 685 | 126.56% |
| JD240503P00029000 | 2024-05-02 3:47PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.25 | -92.59% | 419 | 1,084 | 112.50% |
| JD240503P00029500 | 2024-05-02 2:26PM EDT | 29.50 | 0.02 | 0.00 | 0.03 | -0.52 | -96.30% | 173 | 519 | 98.44% |
| JD240503P00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.73 | -96.05% | 919 | 935 | 92.19% |
| JD240503P00030500 | 2024-05-02 3:58PM EDT | 30.50 | 0.04 | 0.03 | 0.04 | -1.56 | -97.50% | 926 | 128 | 82.81% |
| JD240503P00031000 | 2024-05-02 3:57PM EDT | 31.00 | 0.06 | 0.06 | 0.07 | -1.31 | -95.62% | 1,470 | 225 | 78.13% |
| JD240503P00031500 | 2024-05-02 3:59PM EDT | 31.50 | 0.12 | 0.11 | 0.14 | -2.18 | -94.78% | 1,826 | 27 | 75.00% |
| JD240503P00032500 | 2024-05-02 3:59PM EDT | 32.50 | 0.45 | 0.42 | 0.45 | -2.90 | -86.57% | 838 | 11 | 73.83% |
| JD240503P00033000 | 2024-05-02 3:17PM EDT | 33.00 | 0.76 | 0.68 | 0.75 | -3.24 | -81.00% | 24 | 0 | 75.20% |
| JD240503P00033500 | 2024-05-02 3:48PM EDT | 33.50 | 1.12 | 1.04 | 1.10 | -2.98 | -72.68% | 263 | 3 | 77.34% |
| JD240503P00034000 | 2024-04-02 12:45PM EDT | 34.00 | 6.82 | 1.30 | 1.55 | 0.00 | - | - | 0 | 65.63% |
| JD240503P00035000 | 2024-04-22 11:25AM EDT | 35.00 | 8.55 | 2.04 | 2.47 | 0.00 | - | - | 0 | 110.94% |
| JD240503P00038000 | 2024-04-22 11:25AM EDT | 38.00 | 11.55 | 4.35 | 5.45 | 0.00 | - | 34 | 0 | 187.50% |
© 2024 Yahoo. All rights reserved.