JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240705C00023000 | 2024-06-28 3:49PM EDT | 23.00 | 2.90 | 2.80 | 3.15 | -0.50 | -14.71% | 13 | 68 | 70.31% |
| JD240705C00024000 | 2024-06-28 9:57AM EDT | 24.00 | 1.85 | 1.87 | 1.95 | -0.91 | -32.97% | 5 | 36 | 47.85% |
| JD240705C00025000 | 2024-06-28 3:21PM EDT | 25.00 | 0.98 | 0.99 | 1.04 | -0.53 | -35.10% | 111 | 132 | 36.72% |
| JD240705C00026000 | 2024-06-28 3:56PM EDT | 26.00 | 0.38 | 0.38 | 0.40 | -0.26 | -40.62% | 4,352 | 211 | 33.20% |
| JD240705C00027000 | 2024-06-28 3:58PM EDT | 27.00 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 1,266 | 931 | 34.18% |
| JD240705C00027500 | 2024-06-28 1:59PM EDT | 27.50 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 164 | 653 | 37.89% |
| JD240705C00028000 | 2024-06-28 3:45PM EDT | 28.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 260 | 646 | 40.23% |
| JD240705C00028500 | 2024-06-28 2:58PM EDT | 28.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 10 | 225 | 44.53% |
| JD240705C00029000 | 2024-06-28 3:12PM EDT | 29.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 21 | 431 | 47.66% |
| JD240705C00029500 | 2024-06-28 2:21PM EDT | 29.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 326 | 50.00% |
| JD240705C00030000 | 2024-06-28 3:16PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 152 | 1,242 | 57.03% |
| JD240705C00030500 | 2024-06-28 12:31PM EDT | 30.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 130 | 143 | 60.16% |
| JD240705C00031000 | 2024-06-27 10:35AM EDT | 31.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 621 | 72.66% |
| JD240705C00031500 | 2024-06-21 10:58AM EDT | 31.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 10 | 31 | 67.19% |
| JD240705C00032000 | 2024-06-26 10:36AM EDT | 32.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 11 | 582 | 84.38% |
| JD240705C00032500 | 2024-06-28 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.11 | -0.13 | -92.86% | 33 | 6 | 92.97% |
| JD240705C00033000 | 2024-06-27 11:40AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 68.75% |
| JD240705C00033500 | 2024-06-28 2:57PM EDT | 33.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1 | 5 | 84.38% |
| JD240705C00034000 | 2024-06-21 1:10PM EDT | 34.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 125.39% |
| JD240705C00035000 | 2024-06-28 11:04AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,375 | 84.38% |
| JD240705C00036000 | 2024-06-27 10:18AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 499 | 90.63% |
| JD240705C00037000 | 2024-06-06 9:37AM EDT | 37.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 96.88% |
| JD240705C00038000 | 2024-05-29 3:58PM EDT | 38.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 3 | 240.82% |
| JD240705C00039000 | 2024-06-27 12:27PM EDT | 39.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 90 | 524 | 197.66% |
| JD240705C00040000 | 2024-06-25 2:55PM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 13 | 261.33% |
| JD240705C00041000 | 2024-06-25 12:41PM EDT | 41.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 49 | 50 | 178.13% |
| JD240705C00042000 | 2024-06-24 12:45PM EDT | 42.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 26 | 280.08% |
| JD240705C00045000 | 2024-06-21 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 37 | 37 | 198.44% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240705P00020000 | 2024-06-25 3:35PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 157 | 81.25% |
| JD240705P00022000 | 2024-06-25 1:21PM EDT | 22.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 1 | 1 | 87.89% |
| JD240705P00023000 | 2024-06-25 12:41PM EDT | 23.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 20 | 24 | 67.97% |
| JD240705P00024000 | 2024-06-28 2:49PM EDT | 24.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 210 | 113 | 38.28% |
| JD240705P00025000 | 2024-06-28 3:50PM EDT | 25.00 | 0.16 | 0.14 | 0.17 | +0.07 | +77.78% | 197 | 27 | 33.99% |
| JD240705P00025500 | 2024-06-28 3:39PM EDT | 25.50 | 0.31 | 0.28 | 0.31 | +0.11 | +55.00% | 261 | 77 | 32.42% |
| JD240705P00026000 | 2024-06-28 3:32PM EDT | 26.00 | 0.57 | 0.51 | 0.55 | +0.20 | +54.05% | 453 | 1,329 | 32.52% |
| JD240705P00026500 | 2024-06-28 3:42PM EDT | 26.50 | 0.90 | 0.84 | 0.88 | +0.27 | +42.86% | 161 | 333 | 33.20% |
| JD240705P00027000 | 2024-06-28 3:51PM EDT | 27.00 | 1.31 | 1.23 | 1.29 | +0.37 | +39.36% | 99 | 512 | 35.35% |
| JD240705P00027500 | 2024-06-28 1:53PM EDT | 27.50 | 1.78 | 1.63 | 1.76 | +0.48 | +36.92% | 18 | 148 | 40.43% |
| JD240705P00028000 | 2024-06-28 3:32PM EDT | 28.00 | 2.25 | 2.16 | 2.27 | +0.59 | +35.54% | 96 | 387 | 49.61% |
| JD240705P00028500 | 2024-06-28 11:04AM EDT | 28.50 | 2.35 | 2.21 | 2.77 | +0.22 | +10.33% | 90 | 152 | 57.03% |
| JD240705P00029000 | 2024-06-28 3:31PM EDT | 29.00 | 3.35 | 3.10 | 3.25 | +1.73 | +106.79% | 17 | 115 | 60.94% |
| JD240705P00029500 | 2024-06-26 3:42PM EDT | 29.50 | 2.07 | 2.81 | 3.80 | 0.00 | - | 5 | 26 | 75.39% |
| JD240705P00030000 | 2024-06-27 11:33AM EDT | 30.00 | 3.92 | 4.10 | 4.25 | +0.46 | +13.29% | 3 | 84 | 52.34% |
| JD240705P00030500 | 2024-06-24 9:41AM EDT | 30.50 | 2.13 | 4.60 | 4.75 | 0.00 | - | 2 | 0 | 57.81% |
| JD240705P00031000 | 2024-06-27 10:48AM EDT | 31.00 | 4.35 | 5.10 | 5.25 | 0.00 | - | 10 | 33 | 62.50% |
| JD240705P00031500 | 2024-06-24 11:32AM EDT | 31.50 | 2.83 | 4.60 | 5.75 | 0.00 | - | 20 | 0 | 91.41% |
| JD240705P00032000 | 2024-06-21 2:07PM EDT | 32.00 | 4.06 | 4.65 | 6.25 | 0.00 | - | 24 | 7 | 96.88% |
| JD240705P00033000 | 2024-06-21 11:58AM EDT | 33.00 | 4.95 | 7.10 | 7.25 | 0.00 | - | 11 | 3 | 79.69% |
| JD240705P00033500 | 2024-06-25 3:40PM EDT | 33.50 | 5.89 | 6.10 | 7.75 | 0.00 | - | 7 | 0 | 112.50% |
| JD240705P00034000 | 2024-06-14 12:11PM EDT | 34.00 | 5.23 | 7.95 | 8.25 | 0.00 | - | 1 | 6 | 117.19% |
| JD240705P00035000 | 2024-06-24 10:14AM EDT | 35.00 | 6.20 | 9.10 | 9.20 | 0.00 | - | 5 | 2 | 110.16% |
© 2024 Yahoo. All rights reserved.