JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240531C00021000 | 2024-04-22 3:23PM EDT | 21.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JD240531C00022000 | 2024-05-02 1:13PM EDT | 22.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240531C00023000 | 2024-04-19 12:51PM EDT | 23.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JD240531C00024000 | 2024-05-02 11:14AM EDT | 24.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| JD240531C00025000 | 2024-04-30 11:41AM EDT | 25.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| JD240531C00026000 | 2024-05-02 1:39PM EDT | 26.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JD240531C00027000 | 2024-05-02 2:28PM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| JD240531C00028000 | 2024-05-02 2:46PM EDT | 28.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| JD240531C00029000 | 2024-05-02 2:21PM EDT | 29.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| JD240531C00030000 | 2024-05-02 3:45PM EDT | 30.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 0.00% |
| JD240531C00031000 | 2024-05-02 3:50PM EDT | 31.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| JD240531C00032000 | 2024-05-02 2:49PM EDT | 32.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| JD240531C00033000 | 2024-05-02 3:14PM EDT | 33.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 1.56% |
| JD240531C00034000 | 2024-05-02 3:24PM EDT | 34.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 9,210 | 0 | 3.13% |
| JD240531C00035000 | 2024-05-02 3:56PM EDT | 35.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| JD240531C00036000 | 2024-05-02 3:01PM EDT | 36.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| JD240531C00037000 | 2024-05-02 3:56PM EDT | 37.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| JD240531C00038000 | 2024-05-02 3:43PM EDT | 38.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240531P00018000 | 2024-04-19 2:56PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240531P00019000 | 2024-04-12 2:45PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240531P00020000 | 2024-04-25 3:24PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240531P00021000 | 2024-04-26 9:50AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JD240531P00022000 | 2024-05-02 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240531P00023000 | 2024-05-01 10:42AM EDT | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD240531P00024000 | 2024-05-02 1:36PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| JD240531P00025000 | 2024-05-02 3:20PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| JD240531P00026000 | 2024-05-02 3:48PM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| JD240531P00027000 | 2024-05-02 3:02PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,078 | 0 | 12.50% |
| JD240531P00028000 | 2024-05-02 3:58PM EDT | 28.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| JD240531P00029000 | 2024-05-02 3:42PM EDT | 29.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| JD240531P00030000 | 2024-05-02 3:20PM EDT | 30.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| JD240531P00031000 | 2024-05-02 3:49PM EDT | 31.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| JD240531P00032000 | 2024-05-02 2:32PM EDT | 32.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| JD240531P00033000 | 2024-05-02 12:33PM EDT | 33.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD240531P00034000 | 2024-05-02 10:19AM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.