JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607C00021000 | 2024-05-15 2:38PM EDT | 21.00 | 12.71 | 11.90 | 13.00 | 0.00 | - | 96 | 85 | 130.86% |
| JD240607C00025000 | 2024-05-15 10:32AM EDT | 25.00 | 8.44 | 8.30 | 8.45 | 0.00 | - | 74 | 32 | 77.34% |
| JD240607C00026000 | 2024-05-17 1:13PM EDT | 26.00 | 9.25 | 7.30 | 8.45 | 0.00 | - | 5 | 2 | 113.28% |
| JD240607C00027000 | 2024-05-09 11:29AM EDT | 27.00 | 5.67 | 5.35 | 6.50 | 0.00 | - | 1 | 51 | 73.83% |
| JD240607C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 7.41 | 4.90 | 5.50 | 0.00 | - | 1 | 10 | 63.87% |
| JD240607C00029000 | 2024-05-20 9:39AM EDT | 29.00 | 6.50 | 4.40 | 4.55 | 0.00 | - | 3 | 51 | 52.15% |
| JD240607C00030000 | 2024-05-21 3:41PM EDT | 30.00 | 3.50 | 2.99 | 3.70 | -1.15 | -24.73% | 12 | 75 | 55.96% |
| JD240607C00031000 | 2024-05-20 9:30AM EDT | 31.00 | 4.70 | 2.67 | 3.45 | 0.00 | - | 1 | 56 | 60.45% |
| JD240607C00032000 | 2024-05-21 12:31PM EDT | 32.00 | 2.11 | 1.65 | 2.25 | -0.94 | -30.82% | 39 | 139 | 54.10% |
| JD240607C00033000 | 2024-05-21 3:42PM EDT | 33.00 | 1.40 | 1.40 | 1.44 | -0.89 | -38.86% | 14 | 375 | 45.22% |
| JD240607C00034000 | 2024-05-21 3:59PM EDT | 34.00 | 0.98 | 0.96 | 1.00 | -0.86 | -46.74% | 85 | 385 | 45.75% |
| JD240607C00035000 | 2024-05-21 3:17PM EDT | 35.00 | 0.71 | 0.64 | 0.69 | -0.49 | -40.83% | 134 | 232 | 46.97% |
| JD240607C00036000 | 2024-05-21 3:39PM EDT | 36.00 | 0.45 | 0.43 | 0.47 | -0.44 | -49.44% | 63 | 330 | 48.19% |
| JD240607C00037000 | 2024-05-21 3:37PM EDT | 37.00 | 0.31 | 0.29 | 0.32 | -0.30 | -49.18% | 61 | 179 | 49.61% |
| JD240607C00038000 | 2024-05-21 9:45AM EDT | 38.00 | 0.24 | 0.20 | 0.23 | -0.39 | -61.90% | 52 | 186 | 50.78% |
| JD240607C00039000 | 2024-05-21 1:28PM EDT | 39.00 | 0.16 | 0.14 | 0.17 | -0.29 | -64.44% | 4 | 34 | 52.93% |
| JD240607C00040000 | 2024-05-21 1:02PM EDT | 40.00 | 0.11 | 0.09 | 0.13 | -0.12 | -52.17% | 127 | 197 | 54.69% |
| JD240607C00041000 | 2024-05-21 2:49PM EDT | 41.00 | 0.09 | 0.05 | 0.10 | -0.20 | -68.97% | 2 | 38 | 55.86% |
| JD240607C00042000 | 2024-05-17 1:10PM EDT | 42.00 | 0.20 | 0.03 | 0.11 | 0.00 | - | 23 | 36 | 60.16% |
| JD240607C00043000 | 2024-05-21 11:50AM EDT | 43.00 | 0.06 | 0.01 | 0.12 | -0.05 | -45.45% | 4 | 22 | 64.06% |
| JD240607C00044000 | 2024-05-21 11:37AM EDT | 44.00 | 0.04 | 0.02 | 0.15 | -0.08 | -66.67% | 6 | 10 | 71.88% |
| JD240607C00045000 | 2024-05-16 10:32AM EDT | 45.00 | 0.26 | 0.01 | 0.16 | 0.00 | - | 5 | 6 | 76.56% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607P00019000 | 2024-05-17 11:12AM EDT | 19.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 133.59% |
| JD240607P00020000 | 2024-05-21 10:48AM EDT | 20.00 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 1 | 10 | 122.66% |
| JD240607P00023000 | 2024-05-15 10:40AM EDT | 23.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 17 | 92.97% |
| JD240607P00024000 | 2024-05-20 11:18AM EDT | 24.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 3 | 8 | 84.77% |
| JD240607P00025000 | 2024-05-10 3:37PM EDT | 25.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 1 | 118 | 73.83% |
| JD240607P00026000 | 2024-05-21 1:33PM EDT | 26.00 | 0.07 | 0.01 | 0.07 | +0.03 | +75.00% | 4 | 46 | 59.77% |
| JD240607P00027000 | 2024-05-20 9:49AM EDT | 27.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 10 | 43 | 55.86% |
| JD240607P00028000 | 2024-05-16 2:38PM EDT | 28.00 | 0.06 | 0.04 | 0.17 | 0.00 | - | 6 | 112 | 53.71% |
| JD240607P00029000 | 2024-05-20 11:17AM EDT | 29.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 38 | 44.34% |
| JD240607P00030000 | 2024-05-21 1:01PM EDT | 30.00 | 0.17 | 0.15 | 0.18 | +0.04 | +30.77% | 5 | 60 | 42.09% |
| JD240607P00031000 | 2024-05-21 2:01PM EDT | 31.00 | 0.32 | 0.31 | 0.34 | +0.10 | +45.45% | 11 | 52 | 41.11% |
| JD240607P00032000 | 2024-05-21 11:28AM EDT | 32.00 | 0.54 | 0.59 | 0.63 | +0.13 | +31.71% | 283 | 461 | 41.41% |
| JD240607P00033000 | 2024-05-21 2:40PM EDT | 33.00 | 0.97 | 1.02 | 1.06 | +0.28 | +40.58% | 7 | 54 | 42.04% |
| JD240607P00034000 | 2024-05-21 3:12PM EDT | 34.00 | 1.53 | 1.58 | 1.62 | +0.40 | +35.40% | 53 | 121 | 42.58% |
| JD240607P00035000 | 2024-05-21 3:40PM EDT | 35.00 | 2.33 | 2.27 | 2.31 | +0.72 | +44.72% | 14 | 63 | 43.46% |
| JD240607P00036000 | 2024-05-17 3:54PM EDT | 36.00 | 1.78 | 1.92 | 3.15 | 0.00 | - | 22 | 46 | 46.88% |
| JD240607P00037000 | 2024-05-17 10:19AM EDT | 37.00 | 2.56 | 3.05 | 4.00 | 0.00 | - | 6 | 6 | 47.95% |
| JD240607P00038000 | 2024-05-17 12:33PM EDT | 38.00 | 3.41 | 4.75 | 4.90 | 0.00 | - | 33 | 33 | 49.02% |
| JD240607P00039000 | 2024-05-17 10:50AM EDT | 39.00 | 3.90 | 5.70 | 6.15 | 0.00 | - | 1 | 1 | 57.62% |
© 2024 Yahoo. All rights reserved.