JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00012500 | 2024-05-08 1:00PM EDT | 12.50 | 19.45 | 19.70 | 19.85 | 0.00 | - | 5 | 9 | 136.72% |
| JD240621C00014000 | 2024-03-12 10:43AM EDT | 14.00 | 13.40 | 12.95 | 13.05 | 0.00 | - | - | 0 | 0.00% |
| JD240621C00015000 | 2024-04-25 2:05PM EDT | 15.00 | 13.81 | 17.25 | 17.40 | 0.00 | - | 5 | 18 | 122.66% |
| JD240621C00016000 | 2024-04-03 3:47PM EDT | 16.00 | 11.15 | 16.80 | 17.25 | 0.00 | - | 325 | 14 | 176.76% |
| JD240621C00017500 | 2024-04-26 12:51PM EDT | 17.50 | 12.60 | 14.75 | 14.90 | 0.00 | - | 17 | 79 | 100.39% |
| JD240621C00019000 | 2024-05-02 11:49AM EDT | 19.00 | 13.83 | 13.30 | 13.45 | +0.83 | +6.38% | 1 | 83 | 94.73% |
| JD240621C00020000 | 2024-05-10 9:47AM EDT | 20.00 | 12.35 | 12.30 | 12.45 | -0.15 | -1.20% | 4 | 752 | 86.72% |
| JD240621C00021000 | 2024-05-09 11:18AM EDT | 21.00 | 11.45 | 11.30 | 11.45 | 0.00 | - | 194 | 1,006 | 79.30% |
| JD240621C00022500 | 2024-05-10 2:12PM EDT | 22.50 | 9.90 | 9.75 | 10.00 | -0.05 | -0.50% | 127 | 7,386 | 68.56% |
| JD240621C00024000 | 2024-05-10 1:05PM EDT | 24.00 | 8.30 | 8.40 | 8.55 | -0.24 | -2.81% | 11 | 3,826 | 65.23% |
| JD240621C00025000 | 2024-05-10 3:45PM EDT | 25.00 | 7.53 | 7.45 | 7.60 | -0.02 | -0.26% | 8 | 13,361 | 60.94% |
| JD240621C00026000 | 2024-05-10 9:41AM EDT | 26.00 | 6.90 | 6.55 | 6.75 | +0.25 | +3.76% | 22 | 3,089 | 59.57% |
| JD240621C00027500 | 2024-05-10 3:56PM EDT | 27.50 | 5.32 | 5.20 | 5.40 | -0.06 | -1.12% | 21 | 10,385 | 53.86% |
| JD240621C00029000 | 2024-05-10 3:40PM EDT | 29.00 | 4.15 | 4.15 | 4.25 | -0.15 | -3.49% | 15 | 6,436 | 53.76% |
| JD240621C00030000 | 2024-05-10 2:58PM EDT | 30.00 | 3.52 | 3.45 | 3.55 | +0.02 | +0.57% | 317 | 24,822 | 52.44% |
| JD240621C00031000 | 2024-05-10 2:12PM EDT | 31.00 | 2.92 | 2.90 | 2.94 | -0.06 | -2.01% | 90 | 9,028 | 52.54% |
| JD240621C00032500 | 2024-05-10 3:28PM EDT | 32.50 | 2.17 | 2.16 | 2.20 | -0.08 | -3.56% | 134 | 25,858 | 52.59% |
| JD240621C00034000 | 2024-05-10 3:58PM EDT | 34.00 | 1.59 | 1.58 | 1.62 | -0.07 | -4.22% | 307 | 31,824 | 52.88% |
| JD240621C00035000 | 2024-05-10 3:59PM EDT | 35.00 | 1.27 | 1.27 | 1.30 | -0.06 | -4.51% | 3,062 | 44,731 | 52.98% |
| JD240621C00036000 | 2024-05-10 3:24PM EDT | 36.00 | 1.02 | 1.01 | 1.06 | -0.02 | -1.92% | 116 | 32,741 | 53.37% |
| JD240621C00037500 | 2024-05-10 3:41PM EDT | 37.50 | 0.74 | 0.72 | 0.76 | +0.01 | +1.37% | 10 | 15,551 | 53.91% |
| JD240621C00039000 | 2024-05-10 3:57PM EDT | 39.00 | 0.54 | 0.52 | 0.55 | +0.01 | +1.89% | 412 | 18,912 | 54.79% |
| JD240621C00040000 | 2024-05-10 3:51PM EDT | 40.00 | 0.41 | 0.41 | 0.45 | -0.02 | -4.65% | 24 | 28,508 | 55.37% |
| JD240621C00041000 | 2024-05-09 3:50PM EDT | 41.00 | 0.34 | 0.33 | 0.36 | 0.00 | - | 7 | 9,536 | 55.91% |
| JD240621C00042500 | 2024-05-10 2:42PM EDT | 42.50 | 0.24 | 0.24 | 0.26 | 0.00 | - | 2 | 5,613 | 56.84% |
| JD240621C00044000 | 2024-05-10 3:13PM EDT | 44.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 2 | 995 | 58.20% |
| JD240621C00045000 | 2024-05-10 2:57PM EDT | 45.00 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 18 | 17,845 | 58.79% |
| JD240621C00046000 | 2024-05-08 11:28AM EDT | 46.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 1 | 1 | 59.77% |
| JD240621C00047500 | 2024-05-07 3:32PM EDT | 47.50 | 0.11 | 0.07 | 0.21 | 0.00 | - | 104 | 870 | 64.65% |
| JD240621C00050000 | 2024-05-08 10:11AM EDT | 50.00 | 0.11 | 0.04 | 0.12 | 0.00 | - | 10 | 6,436 | 64.84% |
| JD240621C00052500 | 2024-04-26 12:53PM EDT | 52.50 | 0.03 | 0.02 | 0.09 | 0.00 | - | 10 | 4,777 | 66.80% |
| JD240621C00055000 | 2024-04-30 12:15PM EDT | 55.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 1,949 | 75.20% |
| JD240621C00057500 | 2024-04-16 1:02PM EDT | 57.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 4 | 1,843 | 79.30% |
| JD240621C00060000 | 2024-05-09 10:08AM EDT | 60.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 3 | 4,646 | 78.13% |
| JD240621C00062500 | 2024-05-06 10:32AM EDT | 62.50 | 0.10 | 0.01 | 0.12 | 0.00 | - | 25 | 686 | 87.89% |
| JD240621C00065000 | 2024-05-02 1:32PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 27 | 1,269 | 79.69% |
| JD240621C00067500 | 2024-02-15 2:25PM EDT | 67.50 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 152 | 96.88% |
| JD240621C00070000 | 2024-04-08 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 3,998 | 50.00% |
| JD240621C00072500 | 2023-11-15 2:48PM EDT | 72.50 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 67 | 107.42% |
| JD240621C00075000 | 2024-04-17 12:09PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 38 | 221 | 103.52% |
| JD240621C00080000 | 2024-04-26 3:42PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5,705 | 96.88% |
| JD240621C00085000 | 2024-02-09 11:09AM EDT | 85.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 1,034 | 132.81% |
| JD240621C00090000 | 2024-02-09 11:57AM EDT | 90.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 1,414 | 139.06% |
| JD240621C00095000 | 2024-04-17 12:09PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 878 | 112.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00012500 | 2024-05-09 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 449 | 117.19% |
| JD240621P00015000 | 2024-05-10 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.10 | +0.07 | +350.00% | 60 | 785 | 105.47% |
| JD240621P00016000 | 2024-04-23 3:54PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 625 | 85.94% |
| JD240621P00017500 | 2024-05-10 9:30AM EDT | 17.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 80 | 2,692 | 88.67% |
| JD240621P00019000 | 2024-05-08 1:48PM EDT | 19.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 1,340 | 77.73% |
| JD240621P00020000 | 2024-05-08 11:47AM EDT | 20.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 553 | 7,734 | 71.09% |
| JD240621P00021000 | 2024-05-10 11:09AM EDT | 21.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 142 | 12,579 | 59.38% |
| JD240621P00022500 | 2024-05-10 3:20PM EDT | 22.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 9 | 17,539 | 55.47% |
| JD240621P00024000 | 2024-05-10 1:06PM EDT | 24.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 17 | 2,301 | 51.17% |
| JD240621P00025000 | 2024-05-10 3:17PM EDT | 25.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 4,177 | 23,310 | 50.00% |
| JD240621P00026000 | 2024-05-10 1:45PM EDT | 26.00 | 0.23 | 0.23 | 0.25 | +0.01 | +4.55% | 30 | 7,414 | 49.90% |
| JD240621P00027500 | 2024-05-10 2:36PM EDT | 27.50 | 0.46 | 0.43 | 0.45 | +0.03 | +6.98% | 99 | 17,873 | 48.34% |
| JD240621P00029000 | 2024-05-10 2:37PM EDT | 29.00 | 0.79 | 0.78 | 0.81 | +0.02 | +2.60% | 45 | 5,670 | 48.29% |
| JD240621P00030000 | 2024-05-10 3:41PM EDT | 30.00 | 1.11 | 1.10 | 1.13 | +0.02 | +1.83% | 183 | 19,298 | 48.10% |
| JD240621P00031000 | 2024-05-10 3:06PM EDT | 31.00 | 1.52 | 1.51 | 1.54 | +0.07 | +4.83% | 254 | 3,946 | 48.24% |
| JD240621P00032500 | 2024-05-10 1:09PM EDT | 32.50 | 2.26 | 2.26 | 2.30 | +0.02 | +0.89% | 6 | 14,579 | 48.54% |
| JD240621P00034000 | 2024-05-09 3:31PM EDT | 34.00 | 3.14 | 3.15 | 3.25 | 0.00 | - | 2 | 17,541 | 49.41% |
| JD240621P00035000 | 2024-05-10 3:03PM EDT | 35.00 | 3.90 | 3.85 | 3.95 | +0.05 | +1.30% | 13 | 57,211 | 49.71% |
| JD240621P00036000 | 2024-05-09 2:29PM EDT | 36.00 | 4.62 | 4.60 | 4.70 | 0.00 | - | 3 | 544 | 49.85% |
| JD240621P00037500 | 2024-05-09 12:03PM EDT | 37.50 | 5.75 | 5.80 | 5.95 | 0.00 | - | 2 | 1,421 | 51.22% |
| JD240621P00039000 | 2024-04-15 1:49PM EDT | 39.00 | 13.45 | 7.10 | 7.25 | 0.00 | - | 3 | 0 | 51.76% |
| JD240621P00040000 | 2024-04-17 3:01PM EDT | 40.00 | 14.70 | 8.00 | 8.15 | 0.00 | - | 620 | 10 | 52.15% |
| JD240621P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 16.40 | 9.75 | 9.95 | 0.00 | - | 540 | 0 | 0.00% |
| JD240621P00045000 | 2024-04-04 3:34PM EDT | 45.00 | 18.90 | 11.95 | 12.50 | 0.00 | - | 590 | 0 | 0.00% |
| JD240621P00047500 | 2024-04-04 3:34PM EDT | 47.50 | 21.30 | 14.40 | 14.95 | 0.00 | - | 460 | 0 | 0.00% |
| JD240621P00050000 | 2024-04-30 3:22PM EDT | 50.00 | 21.07 | 17.75 | 17.85 | 0.00 | - | 20 | 0 | 60.55% |
| JD240621P00052500 | 2024-05-01 3:47PM EDT | 52.50 | 23.10 | 20.15 | 20.35 | 0.00 | - | 6 | 225 | 66.02% |
| JD240621P00055000 | 2023-09-11 12:06PM EDT | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 154.20% |
| JD240621P00057500 | 2023-08-30 12:50PM EDT | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 196.39% |
| JD240621P00060000 | 2024-04-04 3:35PM EDT | 60.00 | 33.95 | 26.85 | 27.40 | 0.00 | - | 2,740 | 0 | 0.00% |
| JD240621P00062500 | 2023-08-21 10:15AM EDT | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 172.46% |
| JD240621P00065000 | 2024-04-04 3:35PM EDT | 65.00 | 38.95 | 31.85 | 32.40 | 0.00 | - | 2,630 | 0 | 0.00% |
| JD240621P00067500 | 2024-03-15 2:11PM EDT | 67.50 | 40.50 | 41.85 | 42.20 | 0.00 | - | 1 | 0 | 312.96% |
| JD240621P00070000 | 2024-04-04 3:37PM EDT | 70.00 | 43.70 | 36.90 | 37.40 | 0.00 | - | 50 | 0 | 0.00% |
| JD240621P00072500 | 2024-03-11 12:55PM EDT | 72.50 | 46.75 | 45.35 | 45.90 | 0.00 | - | 1 | 0 | 292.29% |
| JD240621P00075000 | 2024-03-13 1:52PM EDT | 75.00 | 47.05 | 49.15 | 49.95 | 0.00 | - | 10 | 0 | 331.15% |
| JD240621P00080000 | 2023-04-17 9:51AM EDT | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 9:52AM EDT | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 4:24PM EDT | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00095000 | 2024-02-01 4:35PM EDT | 95.00 | 72.75 | 71.50 | 72.80 | 0.00 | - | 5 | 0 | 427.73% |
© 2024 Yahoo. All rights reserved.