JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524C00018000 | 2024-04-18 11:04AM EDT | 18.00 | 7.67 | 13.80 | 15.75 | 0.00 | - | - | 2 | 150.78% |
| JD240524C00020000 | 2024-04-11 9:40AM EDT | 20.00 | 7.20 | 12.20 | 13.30 | 0.00 | - | - | 5 | 124.22% |
| JD240524C00022000 | 2024-05-02 12:47PM EDT | 22.00 | 10.20 | 9.15 | 10.75 | 0.00 | - | 71 | 67 | 103.52% |
| JD240524C00023000 | 2024-05-02 1:12PM EDT | 23.00 | 9.50 | 9.00 | 10.40 | 0.00 | - | 45 | 50 | 87.50% |
| JD240524C00024000 | 2024-05-02 2:13PM EDT | 24.00 | 8.94 | 7.95 | 9.85 | 0.00 | - | 18 | 103 | 98.44% |
| JD240524C00025000 | 2024-05-02 2:54PM EDT | 25.00 | 7.92 | 7.50 | 8.40 | 0.00 | - | 1 | 61 | 91.80% |
| JD240524C00026000 | 2024-05-02 1:07PM EDT | 26.00 | 6.51 | 5.65 | 6.85 | 0.00 | - | 70 | 118 | 74.61% |
| JD240524C00027000 | 2024-05-02 10:42AM EDT | 27.00 | 4.85 | 4.60 | 6.10 | 0.00 | - | 13 | 401 | 80.18% |
| JD240524C00028000 | 2024-05-02 2:26PM EDT | 28.00 | 5.05 | 4.80 | 5.60 | 0.00 | - | 38 | 129 | 74.41% |
| JD240524C00029000 | 2024-05-02 3:55PM EDT | 29.00 | 4.15 | 4.05 | 4.25 | 0.00 | - | 26 | 75 | 61.13% |
| JD240524C00030000 | 2024-05-02 2:57PM EDT | 30.00 | 3.60 | 3.30 | 3.45 | 0.00 | - | 131 | 515 | 59.03% |
| JD240524C00031000 | 2024-05-02 2:10PM EDT | 31.00 | 3.05 | 2.55 | 2.94 | 0.00 | - | 246 | 340 | 59.67% |
| JD240524C00032000 | 2024-05-02 3:50PM EDT | 32.00 | 2.29 | 2.18 | 2.29 | 0.00 | - | 674 | 791 | 61.33% |
| JD240524C00033000 | 2024-05-02 3:03PM EDT | 33.00 | 1.86 | 1.69 | 2.97 | 0.00 | - | 305 | 976 | 79.20% |
| JD240524C00034000 | 2024-05-02 3:28PM EDT | 34.00 | 1.46 | 1.28 | 2.02 | 0.00 | - | 54 | 75 | 70.51% |
| JD240524C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 1.21 | 1.09 | 1.17 | +0.08 | +7.08% | 1 | 256 | 64.40% |
| JD240524C00036000 | 2024-05-03 9:30AM EDT | 36.00 | 0.96 | 0.71 | 0.86 | +0.25 | +35.21% | 3 | 60 | 61.52% |
| JD240524C00037000 | 2024-05-02 2:44PM EDT | 37.00 | 0.74 | 0.64 | 0.74 | 0.00 | - | 5 | 32 | 66.02% |
| JD240524C00038000 | 2024-05-02 3:47PM EDT | 38.00 | 0.56 | 0.48 | 0.60 | 0.00 | - | 64 | 164 | 66.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240524P00020000 | 2024-05-02 12:34PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 50.00% |
| JD240524P00021000 | 2024-05-01 12:21PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 76 | 122.46% |
| JD240524P00022000 | 2024-05-02 11:45AM EDT | 22.00 | 0.02 | 0.02 | 0.50 | 0.00 | - | 1 | 51 | 112.70% |
| JD240524P00023000 | 2024-05-02 12:36PM EDT | 23.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 12 | 132 | 101.37% |
| JD240524P00024000 | 2024-05-01 1:38PM EDT | 24.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 156 | 91.41% |
| JD240524P00025000 | 2024-05-02 2:33PM EDT | 25.00 | 0.07 | 0.09 | 0.55 | 0.00 | - | 10 | 136 | 87.40% |
| JD240524P00026000 | 2024-05-02 11:55AM EDT | 26.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 3 | 168 | 64.45% |
| JD240524P00027000 | 2024-05-02 11:05AM EDT | 27.00 | 0.31 | 0.23 | 0.27 | 0.00 | - | 837 | 806 | 62.99% |
| JD240524P00028000 | 2024-05-02 1:45PM EDT | 28.00 | 0.36 | 0.34 | 0.40 | 0.00 | - | 16 | 88 | 61.04% |
| JD240524P00029000 | 2024-05-02 3:59PM EDT | 29.00 | 0.56 | 0.55 | 0.59 | 0.00 | - | 59 | 51 | 60.69% |
| JD240524P00030000 | 2024-05-02 3:31PM EDT | 30.00 | 0.84 | 0.67 | 0.86 | 0.00 | - | 43 | 107 | 57.52% |
| JD240524P00031000 | 2024-05-02 1:15PM EDT | 31.00 | 1.25 | 1.16 | 1.22 | 0.00 | - | 22 | 42 | 60.16% |
| JD240524P00032000 | 2024-05-03 9:34AM EDT | 32.00 | 1.61 | 1.60 | 1.67 | -0.03 | -1.83% | 2 | 25 | 60.35% |
| JD240524P00033000 | 2024-05-02 2:51PM EDT | 33.00 | 2.10 | 1.73 | 2.35 | 0.00 | - | 6 | 14 | 56.64% |
| JD240524P00035000 | 2024-05-02 1:52PM EDT | 35.00 | 3.43 | 3.35 | 3.80 | 0.00 | - | 2 | 3 | 64.94% |
| JD240524P00036000 | 2024-04-24 10:21AM EDT | 36.00 | 7.87 | 4.20 | 4.35 | 0.00 | - | 5 | 5 | 63.77% |
© 2024 Yahoo. All rights reserved.