JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00015000 | 2024-04-25 1:09PM EDT | 15.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| JD240517C00017000 | 2024-04-25 12:45PM EDT | 17.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JD240517C00018000 | 2024-04-26 10:24AM EDT | 18.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240517C00019000 | 2024-04-25 10:26AM EDT | 19.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 20.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240517C00021000 | 2024-04-16 9:32AM EDT | 21.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240517C00021500 | 2024-04-22 10:00AM EDT | 21.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240517C00022000 | 2024-04-29 10:13AM EDT | 22.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240517C00022500 | 2024-04-22 10:00AM EDT | 22.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240517C00023000 | 2024-05-02 11:00AM EDT | 23.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| JD240517C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| JD240517C00025000 | 2024-05-02 3:44PM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| JD240517C00025500 | 2024-05-01 2:41PM EDT | 25.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD240517C00026000 | 2024-05-02 2:00PM EDT | 26.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JD240517C00026500 | 2024-05-02 1:29PM EDT | 26.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240517C00027000 | 2024-05-02 3:15PM EDT | 27.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| JD240517C00027500 | 2024-05-02 3:49PM EDT | 27.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| JD240517C00028000 | 2024-05-02 3:55PM EDT | 28.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| JD240517C00028500 | 2024-05-02 11:29AM EDT | 28.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| JD240517C00029000 | 2024-05-02 2:51PM EDT | 29.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.00% |
| JD240517C00029500 | 2024-05-02 3:32PM EDT | 29.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| JD240517C00030000 | 2024-05-02 3:51PM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 0.00% |
| JD240517C00030500 | 2024-05-02 2:38PM EDT | 30.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 0.00% |
| JD240517C00031000 | 2024-05-02 3:50PM EDT | 31.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 0.00% |
| JD240517C00032000 | 2024-05-02 3:56PM EDT | 32.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,780 | 0 | 0.00% |
| JD240517C00033000 | 2024-05-02 3:54PM EDT | 33.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 1.56% |
| JD240517C00034000 | 2024-05-02 3:59PM EDT | 34.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| JD240517C00035000 | 2024-05-02 3:59PM EDT | 35.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4,245 | 0 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00015000 | 2024-04-17 10:55AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD240517P00016000 | 2024-04-26 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00017000 | 2024-04-19 9:47AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00018000 | 2024-04-29 1:14PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00019000 | 2024-04-22 1:40PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00020000 | 2024-05-02 9:30AM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240517P00021000 | 2024-05-02 1:54PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00021500 | 2024-04-30 10:06AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| JD240517P00022000 | 2024-05-02 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00022500 | 2024-04-23 10:48AM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD240517P00023000 | 2024-05-02 1:01PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| JD240517P00023500 | 2024-05-02 1:41PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| JD240517P00024000 | 2024-05-02 2:20PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| JD240517P00024500 | 2024-05-02 1:01PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| JD240517P00025000 | 2024-05-02 3:36PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| JD240517P00025500 | 2024-05-02 10:23AM EDT | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240517P00026000 | 2024-05-02 3:06PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| JD240517P00026500 | 2024-05-02 1:53PM EDT | 26.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| JD240517P00027000 | 2024-05-02 2:41PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| JD240517P00027500 | 2024-05-02 2:10PM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 25.00% |
| JD240517P00028000 | 2024-05-02 2:57PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,496 | 0 | 25.00% |
| JD240517P00028500 | 2024-05-02 3:34PM EDT | 28.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| JD240517P00029000 | 2024-05-02 3:36PM EDT | 29.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| JD240517P00029500 | 2024-05-02 2:44PM EDT | 29.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| JD240517P00030000 | 2024-05-02 3:53PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| JD240517P00030500 | 2024-05-02 2:41PM EDT | 30.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| JD240517P00031000 | 2024-05-02 3:59PM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 6.25% |
| JD240517P00032000 | 2024-05-02 3:59PM EDT | 32.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,679 | 0 | 3.13% |
| JD240517P00033000 | 2024-05-02 3:56PM EDT | 33.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.00% |
| JD240517P00034000 | 2024-05-02 2:10PM EDT | 34.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD240517P00035000 | 2024-05-02 3:58PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.