JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240802C00021000 | 2024-06-25 2:14PM EDT | 21.00 | 6.67 | 4.90 | 6.10 | 0.00 | - | 95 | 144 | 80.66% |
| JD240802C00022000 | 2024-06-28 1:59PM EDT | 22.00 | 4.05 | 3.10 | 4.40 | -1.74 | -30.05% | 180 | 226 | 64.26% |
| JD240802C00024000 | 2024-06-27 2:16PM EDT | 24.00 | 2.80 | 2.06 | 2.92 | 0.00 | - | 48 | 35 | 60.45% |
| JD240802C00025000 | 2024-06-28 9:57AM EDT | 25.00 | 1.70 | 1.66 | 2.44 | -0.35 | -17.07% | 4 | 14 | 50.83% |
| JD240802C00026000 | 2024-06-28 1:45PM EDT | 26.00 | 1.14 | 1.12 | 1.74 | -0.26 | -18.57% | 6 | 21 | 56.89% |
| JD240802C00027000 | 2024-06-28 12:29PM EDT | 27.00 | 0.71 | 0.71 | 0.92 | -0.24 | -25.26% | 3 | 262 | 43.70% |
| JD240802C00028000 | 2024-06-28 1:27PM EDT | 28.00 | 0.45 | 0.44 | 0.76 | -0.14 | -23.73% | 7 | 33 | 48.63% |
| JD240802C00029000 | 2024-06-28 1:20PM EDT | 29.00 | 0.29 | 0.27 | 0.30 | -0.10 | -25.64% | 6 | 84 | 39.06% |
| JD240802C00030000 | 2024-06-28 3:37PM EDT | 30.00 | 0.15 | 0.15 | 0.25 | -0.16 | -51.61% | 583 | 327 | 43.36% |
| JD240802C00031000 | 2024-06-28 11:58AM EDT | 31.00 | 0.12 | 0.09 | 0.12 | -0.04 | -25.00% | 16 | 182 | 40.82% |
| JD240802C00032000 | 2024-06-27 3:26PM EDT | 32.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 3 | 8 | 43.16% |
| JD240802C00033000 | 2024-06-25 12:48PM EDT | 33.00 | 0.14 | 0.01 | 0.49 | 0.00 | - | 8 | 42 | 60.74% |
| JD240802C00034000 | 2024-06-24 11:48AM EDT | 34.00 | 0.18 | 0.01 | 0.11 | 0.00 | - | 5 | 8 | 54.69% |
| JD240802C00035000 | 2024-06-28 11:57AM EDT | 35.00 | 0.06 | 0.01 | 0.07 | +0.04 | +200.00% | 205 | 46 | 54.10% |
| JD240802C00036000 | 2024-06-17 10:32AM EDT | 36.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | - | 2 | 98.05% |
| JD240802C00037000 | 2024-06-21 1:15PM EDT | 37.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 88.48% |
| JD240802C00038000 | 2024-06-21 1:16PM EDT | 38.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 8 | 8 | 89.36% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240802P00022000 | 2024-06-28 3:06PM EDT | 22.00 | 0.13 | 0.09 | 0.14 | +0.06 | +85.71% | 45 | 4 | 40.43% |
| JD240802P00023000 | 2024-06-28 3:03PM EDT | 23.00 | 0.19 | 0.20 | 0.23 | +0.13 | +216.67% | 1 | 5 | 37.31% |
| JD240802P00024000 | 2024-06-28 1:52PM EDT | 24.00 | 0.40 | 0.28 | 0.48 | +0.10 | +33.33% | 12 | 25 | 38.33% |
| JD240802P00025000 | 2024-06-28 3:04PM EDT | 25.00 | 0.72 | 0.70 | 0.74 | +0.19 | +35.85% | 33 | 25 | 35.35% |
| JD240802P00026000 | 2024-06-28 3:04PM EDT | 26.00 | 1.21 | 1.16 | 1.23 | +0.28 | +30.11% | 163 | 31 | 35.89% |
| JD240802P00027000 | 2024-06-28 11:19AM EDT | 27.00 | 1.55 | 1.06 | 1.83 | +0.07 | +4.73% | 16 | 48 | 35.55% |
| JD240802P00028000 | 2024-06-28 10:33AM EDT | 28.00 | 2.28 | 1.93 | 2.56 | +0.75 | +49.02% | 28 | 55 | 35.45% |
| JD240802P00029000 | 2024-06-28 10:16AM EDT | 29.00 | 3.01 | 3.00 | 4.20 | +0.09 | +3.08% | 2 | 31 | 67.53% |
| JD240802P00030000 | 2024-06-28 10:34AM EDT | 30.00 | 4.02 | 4.15 | 4.40 | +0.21 | +5.51% | 26 | 9 | 42.77% |
| JD240802P00031000 | 2024-06-28 10:33AM EDT | 31.00 | 4.94 | 3.10 | 5.35 | +2.33 | +89.27% | 28 | 88 | 45.90% |
| JD240802P00032000 | 2024-06-27 1:51PM EDT | 32.00 | 5.73 | 5.50 | 6.35 | 0.00 | - | 9 | 40 | 51.47% |
| JD240802P00033000 | 2024-06-17 2:36PM EDT | 33.00 | 4.14 | 6.25 | 7.45 | 0.00 | - | 1 | 0 | 63.28% |
| JD240802P00035000 | 2024-06-26 1:14PM EDT | 35.00 | 8.10 | 8.50 | 10.45 | 0.00 | - | 14 | 0 | 75.20% |
| JD240802P00037000 | 2024-06-24 11:20AM EDT | 37.00 | 8.35 | 10.55 | 11.45 | 0.00 | - | 1 | 0 | 82.91% |
© 2024 Yahoo. All rights reserved.