JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719C00018000 | 2024-05-08 9:39AM EDT | 18.00 | 14.09 | 15.40 | 16.10 | 0.00 | - | - | 1 | 114.06% |
| JD240719C00020000 | 2024-04-26 9:30AM EDT | 20.00 | 10.24 | 13.45 | 13.60 | 0.00 | - | 25 | 13 | 83.01% |
| JD240719C00021000 | 2024-05-20 3:57PM EDT | 21.00 | 14.01 | 12.15 | 12.60 | 0.00 | - | 155 | 504 | 62.31% |
| JD240719C00023000 | 2024-05-09 10:55AM EDT | 23.00 | 9.61 | 10.50 | 10.65 | 0.00 | - | 227 | 63 | 66.80% |
| JD240719C00024000 | 2024-05-17 9:58AM EDT | 24.00 | 10.95 | 9.00 | 9.70 | 0.00 | - | 1 | 45 | 66.89% |
| JD240719C00025000 | 2024-05-20 1:31PM EDT | 25.00 | 9.77 | 8.55 | 8.70 | 0.00 | - | 34 | 57 | 57.03% |
| JD240719C00027000 | 2024-05-21 9:44AM EDT | 27.00 | 7.06 | 5.75 | 6.85 | -1.64 | -18.85% | 1 | 206 | 53.42% |
| JD240719C00028000 | 2024-05-21 11:52AM EDT | 28.00 | 6.05 | 5.85 | 6.00 | +0.05 | +0.83% | 7 | 78 | 51.47% |
| JD240719C00029000 | 2024-05-21 9:42AM EDT | 29.00 | 5.50 | 5.05 | 5.15 | -0.65 | -10.57% | 10 | 864 | 48.68% |
| JD240719C00030000 | 2024-05-21 12:41PM EDT | 30.00 | 4.48 | 4.30 | 4.40 | -1.57 | -25.95% | 8 | 149 | 47.51% |
| JD240719C00031000 | 2024-05-21 11:20AM EDT | 31.00 | 3.85 | 3.60 | 4.00 | -1.03 | -21.11% | 2,478 | 4,225 | 52.54% |
| JD240719C00032000 | 2024-05-21 3:47PM EDT | 32.00 | 2.99 | 3.00 | 3.10 | -1.01 | -25.25% | 36 | 2,365 | 45.90% |
| JD240719C00033000 | 2024-05-21 3:52PM EDT | 33.00 | 2.54 | 2.51 | 2.54 | -0.83 | -24.63% | 163 | 2,131 | 45.07% |
| JD240719C00034000 | 2024-05-21 3:49PM EDT | 34.00 | 2.06 | 2.05 | 2.08 | -0.91 | -30.64% | 244 | 2,719 | 44.87% |
| JD240719C00035000 | 2024-05-21 3:59PM EDT | 35.00 | 1.68 | 1.66 | 1.70 | -0.74 | -30.58% | 2,096 | 3,103 | 45.02% |
| JD240719C00036000 | 2024-05-21 3:49PM EDT | 36.00 | 1.36 | 1.35 | 1.38 | -0.57 | -29.53% | 418 | 2,493 | 45.17% |
| JD240719C00037000 | 2024-05-21 3:42PM EDT | 37.00 | 1.08 | 1.08 | 1.12 | -0.63 | -36.84% | 91 | 802 | 45.51% |
| JD240719C00038000 | 2024-05-21 3:42PM EDT | 38.00 | 0.91 | 0.87 | 0.91 | -0.41 | -31.06% | 158 | 471 | 45.92% |
| JD240719C00039000 | 2024-05-21 3:37PM EDT | 39.00 | 0.74 | 0.70 | 0.75 | -0.32 | -30.19% | 7 | 568 | 46.68% |
| JD240719C00040000 | 2024-05-21 3:57PM EDT | 40.00 | 0.59 | 0.59 | 0.61 | -0.38 | -39.18% | 452 | 5,378 | 47.17% |
| JD240719C00041000 | 2024-05-21 11:48AM EDT | 41.00 | 0.55 | 0.46 | 0.51 | -0.23 | -29.49% | 2 | 19 | 48.05% |
| JD240719C00042000 | 2024-05-20 1:58PM EDT | 42.00 | 0.62 | 0.37 | 0.42 | 0.00 | - | 4 | 367 | 48.68% |
| JD240719C00043000 | 2024-05-21 3:51PM EDT | 43.00 | 0.35 | 0.31 | 0.35 | -0.42 | -54.55% | 7 | 927 | 49.41% |
| JD240719C00044000 | 2024-05-20 9:48AM EDT | 44.00 | 0.58 | 0.25 | 0.29 | 0.00 | - | 4 | 336 | 50.05% |
| JD240719C00045000 | 2024-05-21 2:09PM EDT | 45.00 | 0.25 | 0.21 | 0.25 | -0.11 | -30.56% | 25 | 93 | 50.10% |
| JD240719C00046000 | 2024-05-21 1:51PM EDT | 46.00 | 0.21 | 0.17 | 0.21 | -0.31 | -59.62% | 2 | 9 | 50.68% |
| JD240719C00048000 | 2024-05-20 9:30AM EDT | 48.00 | 0.30 | 0.12 | 0.16 | 0.00 | - | 3 | 8 | 52.34% |
| JD240719C00049000 | 2024-05-21 12:51PM EDT | 49.00 | 0.12 | 0.06 | 0.15 | -0.07 | -36.84% | 3 | 37 | 51.95% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719P00017000 | 2024-05-09 1:34PM EDT | 17.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 60 | 30 | 82.03% |
| JD240719P00019000 | 2024-05-15 12:05PM EDT | 19.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | - | 30 | 70.70% |
| JD240719P00020000 | 2024-05-21 9:31AM EDT | 20.00 | 0.12 | 0.02 | 0.13 | +0.07 | +140.00% | 1 | 17 | 66.60% |
| JD240719P00021000 | 2024-05-15 2:15PM EDT | 21.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 60 | 23 | 59.38% |
| JD240719P00022000 | 2024-05-15 2:16PM EDT | 22.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 60 | 7 | 56.25% |
| JD240719P00023000 | 2024-05-07 9:30AM EDT | 23.00 | 0.21 | 0.03 | 0.16 | 0.00 | - | 10 | 88 | 52.73% |
| JD240719P00024000 | 2024-05-20 11:08AM EDT | 24.00 | 0.08 | 0.04 | 0.17 | 0.00 | - | 100 | 137 | 53.52% |
| JD240719P00025000 | 2024-05-21 3:52PM EDT | 25.00 | 0.12 | 0.06 | 0.18 | +0.05 | +71.43% | 7 | 404 | 48.73% |
| JD240719P00026000 | 2024-05-21 9:58AM EDT | 26.00 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 10 | 1,665 | 42.77% |
| JD240719P00027000 | 2024-05-21 2:09PM EDT | 27.00 | 0.23 | 0.21 | 0.25 | +0.04 | +21.05% | 11 | 299 | 41.50% |
| JD240719P00028000 | 2024-05-21 3:46PM EDT | 28.00 | 0.36 | 0.34 | 0.37 | +0.11 | +44.00% | 77 | 1,192 | 40.63% |
| JD240719P00029000 | 2024-05-21 3:52PM EDT | 29.00 | 0.53 | 0.51 | 0.54 | +0.10 | +23.26% | 22 | 1,255 | 39.99% |
| JD240719P00030000 | 2024-05-21 3:13PM EDT | 30.00 | 0.75 | 0.76 | 0.78 | +0.13 | +20.97% | 94 | 590 | 39.70% |
| JD240719P00031000 | 2024-05-21 3:57PM EDT | 31.00 | 1.07 | 1.06 | 1.09 | +0.28 | +35.44% | 33 | 964 | 39.50% |
| JD240719P00032000 | 2024-05-21 2:24PM EDT | 32.00 | 1.42 | 1.45 | 1.48 | +0.24 | +20.34% | 743 | 3,062 | 39.40% |
| JD240719P00033000 | 2024-05-21 2:09PM EDT | 33.00 | 1.88 | 1.91 | 1.95 | +0.29 | +18.24% | 8 | 1,777 | 39.40% |
| JD240719P00034000 | 2024-05-21 3:14PM EDT | 34.00 | 2.41 | 2.45 | 2.49 | +0.39 | +19.31% | 37 | 739 | 39.26% |
| JD240719P00035000 | 2024-05-21 2:13PM EDT | 35.00 | 2.95 | 3.00 | 3.15 | +0.37 | +14.34% | 32 | 2,735 | 40.04% |
| JD240719P00036000 | 2024-05-21 9:48AM EDT | 36.00 | 3.79 | 3.70 | 3.85 | +0.59 | +18.44% | 108 | 1,021 | 40.38% |
| JD240719P00037000 | 2024-05-17 3:50PM EDT | 37.00 | 3.35 | 4.45 | 4.55 | 0.00 | - | 14 | 66 | 39.45% |
| JD240719P00038000 | 2024-05-21 9:48AM EDT | 38.00 | 5.15 | 5.25 | 5.40 | +0.70 | +15.73% | 9 | 511 | 40.77% |
| JD240719P00039000 | 2024-05-20 11:46AM EDT | 39.00 | 6.20 | 6.10 | 6.65 | +0.78 | +14.39% | 1 | 170 | 51.27% |
| JD240719P00040000 | 2024-05-21 10:40AM EDT | 40.00 | 6.90 | 6.95 | 7.10 | +0.70 | +11.29% | 1 | 498 | 40.67% |
| JD240719P00041000 | 2024-05-07 12:05PM EDT | 41.00 | 9.17 | 7.85 | 8.00 | 0.00 | - | - | 100 | 40.72% |
| JD240719P00042000 | 2024-05-09 9:54AM EDT | 42.00 | 10.15 | 8.80 | 8.95 | 0.00 | - | 3 | 3 | 41.90% |
| JD240719P00049000 | 2024-05-13 12:39PM EDT | 49.00 | 15.32 | 14.50 | 16.35 | 0.00 | - | 50 | 50 | 77.39% |
© 2024 Yahoo. All rights reserved.