JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816C00015000 | 2024-03-12 10:16AM EDT | 15.00 | 12.30 | 11.40 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| JD240816C00016000 | 2024-04-18 10:04AM EDT | 16.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240816C00017000 | 2024-04-24 11:27AM EDT | 17.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JD240816C00018000 | 2024-05-01 3:24PM EDT | 18.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JD240816C00020000 | 2024-05-02 2:15PM EDT | 20.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| JD240816C00021000 | 2024-05-02 12:12PM EDT | 21.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD240816C00022000 | 2024-05-02 12:13PM EDT | 22.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD240816C00023000 | 2024-05-02 10:45AM EDT | 23.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| JD240816C00024000 | 2024-05-02 12:38PM EDT | 24.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240816C00025000 | 2024-05-02 3:19PM EDT | 25.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JD240816C00026000 | 2024-05-02 1:52PM EDT | 26.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240816C00027000 | 2024-05-02 12:11PM EDT | 27.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JD240816C00028000 | 2024-05-02 2:27PM EDT | 28.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240816C00029000 | 2024-05-02 3:33PM EDT | 29.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| JD240816C00030000 | 2024-05-02 2:58PM EDT | 30.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| JD240816C00031000 | 2024-05-02 2:42PM EDT | 31.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| JD240816C00032000 | 2024-05-02 3:31PM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| JD240816C00033000 | 2024-05-02 3:31PM EDT | 33.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| JD240816C00034000 | 2024-05-02 3:59PM EDT | 34.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| JD240816C00035000 | 2024-05-02 3:27PM EDT | 35.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 3.13% |
| JD240816C00040000 | 2024-05-02 3:55PM EDT | 40.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816P00016000 | 2024-03-26 3:31PM EDT | 16.00 | 0.21 | 0.03 | 0.19 | 0.00 | - | 5 | 13 | 71.68% |
| JD240816P00017000 | 2024-04-19 12:31PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JD240816P00018000 | 2024-04-24 9:42AM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240816P00019000 | 2024-05-02 9:33AM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD240816P00020000 | 2024-05-02 10:51AM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JD240816P00021000 | 2024-05-02 11:36AM EDT | 21.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JD240816P00022000 | 2024-05-02 11:28AM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JD240816P00023000 | 2024-05-02 12:31PM EDT | 23.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| JD240816P00024000 | 2024-05-02 1:18PM EDT | 24.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| JD240816P00025000 | 2024-05-02 11:44AM EDT | 25.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| JD240816P00026000 | 2024-05-02 11:36AM EDT | 26.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| JD240816P00027000 | 2024-05-02 3:55PM EDT | 27.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| JD240816P00028000 | 2024-05-02 3:54PM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| JD240816P00029000 | 2024-05-02 3:20PM EDT | 29.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JD240816P00030000 | 2024-05-02 2:01PM EDT | 30.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| JD240816P00031000 | 2024-05-02 3:36PM EDT | 31.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| JD240816P00032000 | 2024-05-02 2:23PM EDT | 32.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JD240816P00033000 | 2024-05-02 1:05PM EDT | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| JD240816P00034000 | 2024-04-19 3:24PM EDT | 34.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240816P00035000 | 2024-05-02 3:57PM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| JD240816P00040000 | 2024-04-26 3:20PM EDT | 40.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.