JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018C00020000 | 2024-06-26 3:05PM EDT | 20.00 | 8.05 | 6.40 | 6.55 | 0.00 | - | 19 | 85 | 51.03% |
| JD241018C00021000 | 2024-06-28 9:55AM EDT | 21.00 | 5.68 | 5.55 | 5.70 | -2.01 | -26.14% | 10 | 115 | 50.44% |
| JD241018C00022000 | 2024-06-28 10:25AM EDT | 22.00 | 5.05 | 4.80 | 4.90 | -0.27 | -5.08% | 52 | 253 | 48.10% |
| JD241018C00023000 | 2024-06-25 3:47PM EDT | 23.00 | 5.60 | 4.05 | 4.20 | 0.00 | - | 28 | 298 | 47.07% |
| JD241018C00024000 | 2024-06-21 2:54PM EDT | 24.00 | 5.23 | 3.40 | 3.50 | 0.00 | - | 435 | 178 | 45.02% |
| JD241018C00025000 | 2024-06-28 2:57PM EDT | 25.00 | 2.90 | 2.84 | 2.91 | -0.30 | -9.37% | 31 | 239 | 44.04% |
| JD241018C00026000 | 2024-06-28 1:15PM EDT | 26.00 | 2.36 | 2.33 | 2.40 | -0.24 | -9.23% | 456 | 565 | 43.38% |
| JD241018C00027000 | 2024-06-28 2:37PM EDT | 27.00 | 1.93 | 1.85 | 1.96 | -0.24 | -11.06% | 104 | 292 | 42.87% |
| JD241018C00028000 | 2024-06-28 1:01PM EDT | 28.00 | 1.55 | 1.54 | 1.59 | -0.25 | -13.89% | 11 | 71 | 42.55% |
| JD241018C00029000 | 2024-06-28 2:07PM EDT | 29.00 | 1.24 | 1.24 | 1.28 | -0.14 | -10.14% | 50 | 297 | 42.31% |
| JD241018C00030000 | 2024-06-28 3:51PM EDT | 30.00 | 1.00 | 1.00 | 1.03 | -0.15 | -13.04% | 1,229 | 1,456 | 42.26% |
| JD241018C00031000 | 2024-06-28 11:03AM EDT | 31.00 | 0.86 | 0.79 | 0.82 | -0.11 | -11.34% | 21 | 196 | 42.14% |
| JD241018C00032000 | 2024-06-28 2:50PM EDT | 32.00 | 0.63 | 0.62 | 0.66 | -0.08 | -11.27% | 38 | 456 | 42.33% |
| JD241018C00033000 | 2024-06-28 1:57PM EDT | 33.00 | 0.48 | 0.45 | 0.52 | -0.10 | -17.24% | 1 | 150 | 42.24% |
| JD241018C00034000 | 2024-06-28 9:30AM EDT | 34.00 | 0.46 | 0.39 | 0.42 | -0.28 | -37.84% | 10 | 254 | 42.58% |
| JD241018C00035000 | 2024-06-28 3:59PM EDT | 35.00 | 0.34 | 0.33 | 0.34 | -0.04 | -10.53% | 2,902 | 3,281 | 42.87% |
| JD241018C00036000 | 2024-06-28 1:57PM EDT | 36.00 | 0.26 | 0.24 | 0.28 | -0.19 | -42.22% | 1 | 2,304 | 43.41% |
| JD241018C00037000 | 2024-06-28 1:38PM EDT | 37.00 | 0.20 | 0.19 | 0.23 | -0.27 | -57.45% | 1 | 2,419 | 43.85% |
| JD241018C00038000 | 2024-06-27 2:01PM EDT | 38.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 102 | 44.34% |
| JD241018C00039000 | 2024-06-12 12:31PM EDT | 39.00 | 0.73 | 0.13 | 0.16 | 0.00 | - | 1 | 140 | 44.92% |
| JD241018C00040000 | 2024-06-28 2:44PM EDT | 40.00 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 10 | 110 | 45.80% |
| JD241018C00041000 | 2024-06-28 1:23PM EDT | 41.00 | 0.11 | 0.04 | 0.31 | -0.10 | -47.62% | 8 | 5 | 56.35% |
| JD241018C00042000 | 2024-06-28 1:23PM EDT | 42.00 | 0.19 | 0.07 | 0.19 | -0.13 | -40.62% | 8 | 58 | 52.64% |
| JD241018C00045000 | 2024-06-27 2:26PM EDT | 45.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 2,219 | 50.98% |
| JD241018C00049000 | 2024-05-17 10:39AM EDT | 49.00 | 1.08 | 0.06 | 0.34 | 0.00 | - | 2 | 2 | 65.53% |
| JD241018C00050000 | 2024-06-11 9:30AM EDT | 50.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 62.21% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018P00020000 | 2024-06-28 10:29AM EDT | 20.00 | 0.26 | 0.27 | 0.31 | +0.04 | +18.18% | 410 | 587 | 40.09% |
| JD241018P00021000 | 2024-06-28 10:16AM EDT | 21.00 | 0.40 | 0.39 | 0.42 | +0.02 | +5.26% | 900 | 16 | 38.04% |
| JD241018P00022000 | 2024-06-24 11:12AM EDT | 22.00 | 0.30 | 0.60 | 0.64 | 0.00 | - | 4 | 68 | 37.99% |
| JD241018P00023000 | 2024-06-27 3:52PM EDT | 23.00 | 0.76 | 0.86 | 0.90 | 0.00 | - | 5 | 54 | 37.35% |
| JD241018P00024000 | 2024-06-27 3:54PM EDT | 24.00 | 1.08 | 1.19 | 1.24 | 0.00 | - | 18 | 109 | 36.91% |
| JD241018P00025000 | 2024-06-28 3:18PM EDT | 25.00 | 1.64 | 1.61 | 1.65 | +0.21 | +14.69% | 223 | 721 | 36.43% |
| JD241018P00026000 | 2024-06-28 2:57PM EDT | 26.00 | 2.11 | 2.09 | 2.14 | +0.47 | +28.66% | 102 | 537 | 36.01% |
| JD241018P00027000 | 2024-06-28 11:01AM EDT | 27.00 | 2.56 | 2.64 | 2.70 | +0.16 | +6.67% | 1 | 2,476 | 35.50% |
| JD241018P00028000 | 2024-06-28 11:07AM EDT | 28.00 | 3.19 | 3.30 | 3.35 | +0.86 | +36.91% | 2 | 285 | 35.30% |
| JD241018P00029000 | 2024-06-28 3:19PM EDT | 29.00 | 4.04 | 3.80 | 4.05 | +0.79 | +24.31% | 6 | 1,488 | 34.82% |
| JD241018P00030000 | 2024-06-27 1:07PM EDT | 30.00 | 4.30 | 4.70 | 4.85 | 0.00 | - | 5 | 320 | 35.21% |
| JD241018P00031000 | 2024-06-26 3:18PM EDT | 31.00 | 4.33 | 5.50 | 5.70 | 0.00 | - | 1 | 375 | 35.74% |
| JD241018P00032000 | 2024-06-26 3:18PM EDT | 32.00 | 5.11 | 6.35 | 6.60 | 0.00 | - | 1 | 256 | 36.72% |
| JD241018P00033000 | 2024-06-18 3:15PM EDT | 33.00 | 4.95 | 7.25 | 8.35 | 0.00 | - | 69 | 258 | 57.86% |
| JD241018P00034000 | 2024-06-25 3:40PM EDT | 34.00 | 6.60 | 8.15 | 8.30 | 0.00 | - | 50 | 275 | 32.23% |
| JD241018P00035000 | 2024-06-21 9:44AM EDT | 35.00 | 7.08 | 9.15 | 9.30 | 0.00 | - | 17 | 288 | 34.67% |
| JD241018P00036000 | 2024-06-20 2:40PM EDT | 36.00 | 7.67 | 9.60 | 10.35 | 0.00 | - | 67 | 337 | 39.65% |
| JD241018P00037000 | 2024-06-13 2:47PM EDT | 37.00 | 7.89 | 11.10 | 11.25 | 0.00 | - | 4 | 63 | 36.23% |
| JD241018P00038000 | 2024-06-27 3:49PM EDT | 38.00 | 11.75 | 10.30 | 14.05 | 0.00 | - | 1,320 | 4 | 89.18% |
| JD241018P00039000 | 2024-05-21 3:19PM EDT | 39.00 | 7.05 | 10.00 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| JD241018P00040000 | 2024-06-25 10:16AM EDT | 40.00 | 12.45 | 13.35 | 14.20 | 0.00 | - | 3 | 3 | 37.31% |
| JD241018P00050000 | 2024-05-29 9:51AM EDT | 50.00 | 20.70 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 58.79% |
© 2024 Yahoo. All rights reserved.