JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115C00020000 | 2024-06-05 3:45PM EDT | 20.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD241115C00022000 | 2024-05-24 11:48AM EDT | 22.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241115C00023000 | 2024-05-14 11:33AM EDT | 23.00 | 11.65 | 7.65 | 7.80 | 0.00 | - | - | 1 | 57.62% |
| JD241115C00024000 | 2024-06-05 1:23PM EDT | 24.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| JD241115C00025000 | 2024-06-17 11:06AM EDT | 25.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| JD241115C00026000 | 2024-06-14 11:43AM EDT | 26.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD241115C00027000 | 2024-06-17 11:59AM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| JD241115C00028000 | 2024-06-17 11:56AM EDT | 28.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| JD241115C00029000 | 2024-06-14 9:33AM EDT | 29.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241115C00030000 | 2024-06-17 3:21PM EDT | 30.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| JD241115C00031000 | 2024-06-17 11:57AM EDT | 31.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JD241115C00032000 | 2024-06-17 10:55AM EDT | 32.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| JD241115C00033000 | 2024-06-17 11:31AM EDT | 33.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| JD241115C00034000 | 2024-06-14 9:41AM EDT | 34.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD241115C00035000 | 2024-06-17 2:34PM EDT | 35.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JD241115C00036000 | 2024-06-17 11:02AM EDT | 36.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JD241115C00037000 | 2024-06-12 11:53AM EDT | 37.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD241115C00038000 | 2024-06-14 10:49AM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD241115C00039000 | 2024-06-13 9:33AM EDT | 39.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JD241115C00040000 | 2024-06-12 9:53AM EDT | 40.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JD241115C00041000 | 2024-06-03 2:51PM EDT | 41.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| JD241115C00042000 | 2024-06-11 3:32PM EDT | 42.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JD241115C00044000 | 2024-05-21 11:03AM EDT | 44.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JD241115C00045000 | 2024-06-11 2:29PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD241115C00049000 | 2024-05-23 2:55PM EDT | 49.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD241115C00050000 | 2024-06-04 3:35PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115P00017000 | 2024-06-14 3:24PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JD241115P00019000 | 2024-06-11 9:30AM EDT | 19.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD241115P00020000 | 2024-06-11 12:55PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JD241115P00021000 | 2024-06-12 12:04PM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JD241115P00022000 | 2024-06-14 3:24PM EDT | 22.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JD241115P00023000 | 2024-05-24 1:55PM EDT | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD241115P00024000 | 2024-06-03 11:59AM EDT | 24.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JD241115P00025000 | 2024-06-14 10:07AM EDT | 25.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JD241115P00026000 | 2024-06-14 11:38AM EDT | 26.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| JD241115P00027000 | 2024-05-28 3:49PM EDT | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JD241115P00028000 | 2024-06-17 3:10PM EDT | 28.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| JD241115P00029000 | 2024-06-12 9:52AM EDT | 29.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.39% |
| JD241115P00030000 | 2024-06-14 2:05PM EDT | 30.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241115P00031000 | 2024-06-17 12:54PM EDT | 31.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JD241115P00032000 | 2024-05-30 12:36PM EDT | 32.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD241115P00033000 | 2024-06-17 3:34PM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| JD241115P00034000 | 2024-06-07 1:17PM EDT | 34.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| JD241115P00035000 | 2024-06-17 3:35PM EDT | 35.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD241115P00036000 | 2024-05-17 1:13PM EDT | 36.00 | 4.72 | 7.80 | 7.95 | 0.00 | - | 430 | 230 | 43.41% |
| JD241115P00037000 | 2024-06-12 9:59AM EDT | 37.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JD241115P00038000 | 2024-06-06 12:28PM EDT | 38.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| JD241115P00039000 | 2024-05-20 9:33AM EDT | 39.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD241115P00040000 | 2024-06-17 3:50PM EDT | 40.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD241115P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD241115P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| JD241115P00050000 | 2024-06-06 1:24PM EDT | 50.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.