JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240628C00023000 | 2024-06-17 11:45AM EDT | 23.00 | 5.90 | 6.10 | 6.25 | 0.00 | - | 16 | 52 | 79.69% |
| JD240628C00024000 | 2024-06-17 11:45AM EDT | 24.00 | 4.90 | 5.10 | 5.25 | 0.00 | - | 21 | 48 | 67.58% |
| JD240628C00025000 | 2024-06-04 10:07AM EDT | 25.00 | 5.30 | 4.05 | 4.25 | 0.00 | - | 50 | 60 | 50.78% |
| JD240628C00025500 | 2024-06-17 2:30PM EDT | 25.50 | 3.80 | 3.55 | 3.75 | 0.00 | - | 4 | 5 | 60.35% |
| JD240628C00026000 | 2024-05-31 11:32AM EDT | 26.00 | 3.70 | 3.15 | 3.25 | 0.00 | - | 1 | 2 | 53.71% |
| JD240628C00027000 | 2024-06-17 11:58AM EDT | 27.00 | 2.05 | 2.24 | 2.29 | 0.00 | - | 8 | 363 | 43.75% |
| JD240628C00027500 | 2024-06-17 2:40PM EDT | 27.50 | 1.89 | 1.81 | 1.86 | 0.00 | - | 40 | 51 | 41.60% |
| JD240628C00028000 | 2024-06-17 3:36PM EDT | 28.00 | 1.52 | 1.42 | 1.47 | 0.00 | - | 35 | 90 | 40.23% |
| JD240628C00028500 | 2024-06-18 10:48AM EDT | 28.50 | 1.19 | 1.09 | 1.14 | -0.06 | -4.80% | 39 | 177 | 40.04% |
| JD240628C00029000 | 2024-06-18 2:10PM EDT | 29.00 | 0.83 | 0.81 | 0.85 | -0.07 | -7.78% | 123 | 1,334 | 39.45% |
| JD240628C00029500 | 2024-06-18 1:00PM EDT | 29.50 | 0.67 | 0.59 | 0.63 | -0.03 | -4.29% | 1,617 | 372 | 39.94% |
| JD240628C00030000 | 2024-06-18 1:45PM EDT | 30.00 | 0.44 | 0.42 | 0.45 | -0.08 | -15.38% | 435 | 2,355 | 40.04% |
| JD240628C00030500 | 2024-06-18 2:15PM EDT | 30.50 | 0.31 | 0.29 | 0.32 | -0.08 | -20.51% | 286 | 440 | 40.63% |
| JD240628C00031000 | 2024-06-18 12:57PM EDT | 31.00 | 0.25 | 0.20 | 0.23 | -0.01 | -3.85% | 128 | 6,247 | 41.60% |
| JD240628C00031500 | 2024-06-18 10:54AM EDT | 31.50 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 12 | 50 | 42.19% |
| JD240628C00032000 | 2024-06-18 1:45PM EDT | 32.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 8 | 634 | 43.95% |
| JD240628C00032500 | 2024-06-18 11:55AM EDT | 32.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 126 | 45.51% |
| JD240628C00033000 | 2024-06-18 11:20AM EDT | 33.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 2 | 1,562 | 48.83% |
| JD240628C00033500 | 2024-06-18 9:31AM EDT | 33.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 25 | 50.00% |
| JD240628C00034000 | 2024-06-14 12:46PM EDT | 34.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 1 | 365 | 53.91% |
| JD240628C00034500 | 2024-06-18 1:35PM EDT | 34.50 | 0.05 | 0.01 | 0.12 | +0.03 | +150.00% | 1 | 2 | 58.98% |
| JD240628C00035000 | 2024-06-18 12:34PM EDT | 35.00 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 2 | 504 | 54.69% |
| JD240628C00035500 | 2024-06-12 11:53AM EDT | 35.50 | 0.07 | 0.01 | 0.12 | 0.00 | - | - | 2 | 66.41% |
| JD240628C00036000 | 2024-06-14 9:36AM EDT | 36.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 206 | 70.31% |
| JD240628C00037000 | 2024-06-18 9:57AM EDT | 37.00 | 0.01 | 0.01 | 0.12 | -0.26 | -96.30% | 123 | 190 | 77.34% |
| JD240628C00038000 | 2024-06-18 9:54AM EDT | 38.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 5 | 101 | 82.81% |
| JD240628C00039000 | 2024-06-17 10:34AM EDT | 39.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 4 | 1,026 | 89.45% |
| JD240628C00040000 | 2024-06-13 9:30AM EDT | 40.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 257 | 95.70% |
| JD240628C00041000 | 2024-06-05 2:19PM EDT | 41.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 12 | 35 | 103.13% |
| JD240628C00042000 | 2024-05-24 11:28AM EDT | 42.00 | 0.33 | 0.01 | 0.11 | 0.00 | - | 2 | 6 | 107.03% |
| JD240628C00045000 | 2024-06-18 1:53PM EDT | 45.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 10 | 22 | 123.44% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240628P00020000 | 2024-06-14 12:51PM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 1 | 114.84% |
| JD240628P00024000 | 2024-06-18 9:53AM EDT | 24.00 | 0.15 | 0.00 | 0.11 | +0.10 | +200.00% | 1 | 25 | 65.63% |
| JD240628P00025000 | 2024-06-18 12:23PM EDT | 25.00 | 0.07 | 0.01 | 0.07 | +0.01 | +16.67% | 1 | 61 | 50.78% |
| JD240628P00025500 | 2024-06-14 3:07PM EDT | 25.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | - | 3 | 50.78% |
| JD240628P00026000 | 2024-06-18 11:27AM EDT | 26.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 13 | 28 | 43.36% |
| JD240628P00027000 | 2024-06-18 11:18AM EDT | 27.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 23 | 814 | 37.31% |
| JD240628P00027500 | 2024-06-18 1:06PM EDT | 27.50 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 204 | 126 | 36.52% |
| JD240628P00028000 | 2024-06-18 2:06PM EDT | 28.00 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 24 | 1,319 | 35.35% |
| JD240628P00028500 | 2024-06-18 2:22PM EDT | 28.50 | 0.45 | 0.43 | 0.46 | 0.00 | - | 30 | 91 | 36.33% |
| JD240628P00029000 | 2024-06-18 2:02PM EDT | 29.00 | 0.65 | 0.64 | 0.68 | 0.00 | - | 290 | 199 | 36.43% |
| JD240628P00029500 | 2024-06-18 1:00PM EDT | 29.50 | 0.87 | 0.92 | 0.96 | -0.06 | -6.45% | 16 | 42 | 36.91% |
| JD240628P00030000 | 2024-06-18 12:56PM EDT | 30.00 | 1.18 | 1.20 | 1.30 | 0.00 | - | 15 | 662 | 37.89% |
| JD240628P00030500 | 2024-06-18 9:53AM EDT | 30.50 | 1.56 | 1.62 | 1.69 | +0.15 | +10.64% | 1 | 2 | 39.45% |
| JD240628P00031000 | 2024-06-18 12:55PM EDT | 31.00 | 1.93 | 2.02 | 2.21 | -0.15 | -7.21% | 17 | 284 | 47.66% |
| JD240628P00032000 | 2024-06-18 1:21PM EDT | 32.00 | 2.83 | 2.92 | 3.15 | +0.11 | +4.04% | 17 | 103 | 56.06% |
| JD240628P00032500 | 2024-06-18 1:02PM EDT | 32.50 | 3.35 | 3.35 | 3.45 | +0.22 | +7.03% | 24 | 1 | 41.41% |
| JD240628P00033000 | 2024-06-18 1:23PM EDT | 33.00 | 3.82 | 3.85 | 3.95 | -0.38 | -9.05% | 6 | 40 | 45.70% |
| JD240628P00034000 | 2024-06-17 2:30PM EDT | 34.00 | 4.80 | 4.80 | 4.95 | 0.00 | - | 9 | 27 | 53.91% |
| JD240628P00035000 | 2024-06-17 12:46PM EDT | 35.00 | 6.25 | 5.80 | 6.00 | 0.00 | - | 8 | 21 | 70.12% |
| JD240628P00036000 | 2024-06-11 2:47PM EDT | 36.00 | 6.70 | 6.80 | 6.95 | 0.00 | - | 22 | 0 | 69.14% |
| JD240628P00037000 | 2024-06-10 12:15PM EDT | 37.00 | 7.53 | 7.75 | 7.95 | 0.00 | - | 1 | 4 | 76.17% |
| JD240628P00038000 | 2024-06-17 9:51AM EDT | 38.00 | 9.00 | 8.80 | 8.95 | 0.00 | - | 1 | 3 | 82.81% |
| JD240628P00040000 | 2024-05-20 3:50PM EDT | 40.00 | 6.22 | 10.80 | 10.95 | 0.00 | - | 70 | 0 | 95.70% |
| JD240628P00045000 | 2024-06-17 9:51AM EDT | 45.00 | 16.00 | 15.80 | 15.95 | 0.00 | - | 17 | 0 | 123.44% |
© 2024 Yahoo. All rights reserved.