JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00022000 | 2024-04-19 9:54AM EDT | 22.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| JD240510C00023000 | 2024-04-22 10:48AM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| JD240510C00024000 | 2024-04-30 12:05PM EDT | 24.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| JD240510C00024500 | 2024-04-25 2:31PM EDT | 24.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| JD240510C00025000 | 2024-05-02 12:29PM EDT | 25.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 53 | 271 | 0.00% |
| JD240510C00025500 | 2024-04-26 2:31PM EDT | 25.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 0.00% |
| JD240510C00026000 | 2024-05-02 12:52PM EDT | 26.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 120 | 270 | 0.00% |
| JD240510C00026500 | 2024-04-26 12:12PM EDT | 26.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| JD240510C00027000 | 2024-05-02 3:49PM EDT | 27.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 97 | 208 | 0.00% |
| JD240510C00027500 | 2024-05-02 12:20PM EDT | 27.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 28 | 108 | 0.00% |
| JD240510C00028000 | 2024-05-02 2:04PM EDT | 28.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 84 | 302 | 0.00% |
| JD240510C00028500 | 2024-05-02 3:31PM EDT | 28.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 166 | 0.00% |
| JD240510C00029000 | 2024-05-02 3:14PM EDT | 29.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 128 | 1,337 | 0.00% |
| JD240510C00029500 | 2024-05-02 3:50PM EDT | 29.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,262 | 1,220 | 0.00% |
| JD240510C00030000 | 2024-05-02 3:25PM EDT | 30.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2,900 | 2,939 | 0.00% |
| JD240510C00030500 | 2024-05-02 3:28PM EDT | 30.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 268 | 316 | 0.00% |
| JD240510C00031000 | 2024-05-02 3:49PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,677 | 3,727 | 0.00% |
| JD240510C00032000 | 2024-05-02 3:59PM EDT | 32.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3,354 | 1,214 | 0.00% |
| JD240510C00033000 | 2024-05-02 3:53PM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8,861 | 6,944 | 3.13% |
| JD240510C00034000 | 2024-05-02 3:56PM EDT | 34.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,833 | 3,260 | 6.25% |
| JD240510C00035000 | 2024-05-02 3:56PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,188 | 1,840 | 12.50% |
| JD240510C00036000 | 2024-05-02 3:59PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,356 | 3,874 | 12.50% |
| JD240510C00037000 | 2024-05-02 3:50PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 161 | 78 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00017000 | 2024-04-12 11:32AM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| JD240510P00018000 | 2024-04-16 10:16AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JD240510P00019000 | 2024-04-19 2:20PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| JD240510P00021000 | 2024-04-29 2:58PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| JD240510P00022000 | 2024-04-22 9:54AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| JD240510P00023000 | 2024-05-01 12:10PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 50.00% |
| JD240510P00024000 | 2024-05-02 10:00AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 50.00% |
| JD240510P00024500 | 2024-05-01 11:40AM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| JD240510P00025000 | 2024-05-02 11:44AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 749 | 50.00% |
| JD240510P00025500 | 2024-05-01 3:54PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 436 | 50.00% |
| JD240510P00026000 | 2024-05-02 1:58PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 96 | 50.00% |
| JD240510P00026500 | 2024-05-02 1:53PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| JD240510P00027000 | 2024-05-02 3:50PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| JD240510P00027500 | 2024-05-02 1:51PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 62 | 25.00% |
| JD240510P00028000 | 2024-05-02 3:37PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 196 | 356 | 25.00% |
| JD240510P00028500 | 2024-05-02 1:53PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 130 | 25.00% |
| JD240510P00029000 | 2024-05-02 3:59PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 166 | 287 | 25.00% |
| JD240510P00029500 | 2024-05-02 3:04PM EDT | 29.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 156 | 329 | 12.50% |
| JD240510P00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 909 | 811 | 12.50% |
| JD240510P00030500 | 2024-05-02 3:47PM EDT | 30.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 133 | 146 | 12.50% |
| JD240510P00031000 | 2024-05-02 3:40PM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 569 | 506 | 12.50% |
| JD240510P00032000 | 2024-05-02 3:59PM EDT | 32.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,624 | 1,485 | 3.13% |
| JD240510P00033000 | 2024-05-02 3:38PM EDT | 33.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 205 | 105 | 0.00% |
| JD240510P00035000 | 2024-05-02 3:22PM EDT | 35.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 159 | 159 | 0.00% |
| JD240510P00036000 | 2024-04-22 2:14PM EDT | 36.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.