JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220C00015000 | 2024-06-04 3:02PM EDT | 15.00 | 15.55 | 11.45 | 12.55 | 0.00 | - | 2 | 5 | 71.39% |
| JD241220C00018000 | 2024-07-16 2:01PM EDT | 18.00 | 9.97 | 9.10 | 9.50 | 0.00 | - | 1 | 11 | 62.50% |
| JD241220C00019000 | 2024-07-09 12:23PM EDT | 19.00 | 8.70 | 8.25 | 8.40 | 0.00 | - | - | 1 | 56.84% |
| JD241220C00020000 | 2024-07-26 3:00PM EDT | 20.00 | 7.40 | 7.40 | 7.55 | +0.10 | +1.37% | 189 | 4,139 | 54.44% |
| JD241220C00021000 | 2024-07-18 11:07AM EDT | 21.00 | 6.72 | 6.55 | 7.25 | 0.00 | - | 1 | 94 | 57.47% |
| JD241220C00022000 | 2024-07-25 1:12PM EDT | 22.00 | 5.94 | 5.80 | 7.85 | 0.00 | - | 1 | 2 | 68.26% |
| JD241220C00023000 | 2024-07-23 10:31AM EDT | 23.00 | 4.80 | 5.10 | 5.20 | 0.00 | - | 1 | 1,951 | 49.71% |
| JD241220C00024000 | 2024-07-22 3:43PM EDT | 24.00 | 4.82 | 4.45 | 4.90 | 0.00 | - | 80 | 2,706 | 50.81% |
| JD241220C00025000 | 2024-07-26 3:05PM EDT | 25.00 | 3.83 | 3.20 | 4.90 | +0.48 | +14.33% | 2 | 4,348 | 62.82% |
| JD241220C00026000 | 2024-07-26 3:55PM EDT | 26.00 | 3.29 | 3.25 | 3.40 | -0.05 | -1.50% | 285 | 2,855 | 46.95% |
| JD241220C00027000 | 2024-07-25 1:18PM EDT | 27.00 | 2.97 | 2.75 | 2.99 | 0.00 | - | 101 | 500 | 47.46% |
| JD241220C00028000 | 2024-07-26 10:24AM EDT | 28.00 | 2.27 | 2.25 | 2.61 | -0.46 | -16.85% | 1 | 513 | 47.68% |
| JD241220C00029000 | 2024-07-24 3:38PM EDT | 29.00 | 1.83 | 2.03 | 2.19 | 0.00 | - | 757 | 1,164 | 46.63% |
| JD241220C00030000 | 2024-07-26 1:34PM EDT | 30.00 | 1.77 | 1.69 | 1.96 | +0.02 | +1.14% | 13 | 1,787 | 47.83% |
| JD241220C00031000 | 2024-07-24 11:54AM EDT | 31.00 | 1.32 | 1.41 | 1.51 | 0.00 | - | 149 | 529 | 44.97% |
| JD241220C00032000 | 2024-07-26 9:58AM EDT | 32.00 | 1.13 | 1.15 | 1.25 | -0.27 | -19.29% | 13 | 522 | 44.48% |
| JD241220C00033000 | 2024-07-26 11:20AM EDT | 33.00 | 1.00 | 0.99 | 1.05 | -0.16 | -13.79% | 1 | 677 | 44.39% |
| JD241220C00034000 | 2024-07-26 1:11PM EDT | 34.00 | 0.86 | 0.82 | 0.92 | +0.10 | +13.16% | 6 | 157 | 45.12% |
| JD241220C00035000 | 2024-07-26 2:42PM EDT | 35.00 | 0.72 | 0.69 | 0.81 | -0.03 | -4.00% | 1 | 599 | 45.85% |
| JD241220C00036000 | 2024-07-23 3:28PM EDT | 36.00 | 0.63 | 0.58 | 0.69 | 0.00 | - | 452 | 961 | 46.00% |
| JD241220C00037000 | 2024-07-24 10:48AM EDT | 37.00 | 0.52 | 0.49 | 0.59 | 0.00 | - | 1 | 189 | 46.24% |
| JD241220C00038000 | 2024-07-19 3:24PM EDT | 38.00 | 0.51 | 0.42 | 0.46 | 0.00 | - | 2 | 107 | 45.22% |
| JD241220C00039000 | 2024-07-23 12:20PM EDT | 39.00 | 0.38 | 0.36 | 0.40 | 0.00 | - | 2 | 235 | 45.70% |
| JD241220C00040000 | 2024-07-26 12:02PM EDT | 40.00 | 0.32 | 0.31 | 0.34 | -0.04 | -11.11% | 10 | 3,385 | 45.85% |
| JD241220C00041000 | 2024-07-15 12:39PM EDT | 41.00 | 0.39 | 0.26 | 0.29 | 0.00 | - | 2 | 81 | 46.05% |
| JD241220C00042000 | 2024-05-24 9:47AM EDT | 42.00 | 1.42 | 0.47 | 0.58 | 0.00 | - | 1 | 20 | 55.37% |
| JD241220C00044000 | 2024-07-11 11:34AM EDT | 44.00 | 0.37 | 0.16 | 0.20 | 0.00 | - | 80 | 138 | 47.56% |
| JD241220C00045000 | 2024-07-24 2:10PM EDT | 45.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 2 | 310 | 47.66% |
| JD241220C00046000 | 2024-07-23 1:39PM EDT | 46.00 | 0.13 | 0.07 | 0.46 | 0.00 | - | 8 | 26 | 53.61% |
| JD241220C00047000 | 2024-07-26 12:31PM EDT | 47.00 | 0.13 | 0.07 | 0.15 | -0.21 | -61.76% | 8 | 11 | 49.41% |
| JD241220C00048000 | 2024-07-22 12:04PM EDT | 48.00 | 0.14 | 0.06 | 0.41 | 0.00 | - | 8 | 401 | 55.37% |
| JD241220C00049000 | 2024-07-26 12:32PM EDT | 49.00 | 0.12 | 0.05 | 0.39 | 0.00 | - | 8 | 433 | 56.06% |
| JD241220C00050000 | 2024-07-24 2:02PM EDT | 50.00 | 0.03 | 0.05 | 0.37 | 0.00 | - | 151 | 2,568 | 56.93% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220P00015000 | 2024-07-03 12:16PM EDT | 15.00 | 0.11 | 0.02 | 0.36 | 0.00 | - | - | 8 | 58.11% |
| JD241220P00017000 | 2024-07-26 2:08PM EDT | 17.00 | 0.25 | 0.06 | 0.26 | -0.23 | -47.92% | 4 | 55 | 50.88% |
| JD241220P00018000 | 2024-07-23 2:46PM EDT | 18.00 | 0.24 | 0.17 | 0.23 | 0.00 | - | 2 | 48 | 44.24% |
| JD241220P00019000 | 2024-07-18 11:48AM EDT | 19.00 | 0.39 | 0.29 | 0.33 | 0.00 | - | 30 | 90 | 43.26% |
| JD241220P00020000 | 2024-07-25 12:56PM EDT | 20.00 | 0.43 | 0.41 | 0.45 | 0.00 | - | 4 | 1,548 | 41.99% |
| JD241220P00021000 | 2024-07-25 10:40AM EDT | 21.00 | 0.58 | 0.55 | 1.05 | -0.04 | -6.45% | 2 | 583 | 51.27% |
| JD241220P00022000 | 2024-07-26 2:08PM EDT | 22.00 | 0.80 | 0.79 | 0.83 | -0.12 | -13.04% | 4 | 598 | 40.38% |
| JD241220P00023000 | 2024-07-24 3:26PM EDT | 23.00 | 1.13 | 1.05 | 1.09 | -0.17 | -13.08% | 1 | 1,594 | 39.60% |
| JD241220P00024000 | 2024-07-25 11:01AM EDT | 24.00 | 1.52 | 1.38 | 1.42 | +0.08 | +5.56% | 1 | 2,342 | 39.11% |
| JD241220P00025000 | 2024-07-25 9:50AM EDT | 25.00 | 1.68 | 1.76 | 1.96 | 0.00 | - | 150 | 2,291 | 41.02% |
| JD241220P00026000 | 2024-07-26 12:37PM EDT | 26.00 | 2.24 | 2.03 | 2.31 | -0.09 | -3.86% | 2 | 2,609 | 38.89% |
| JD241220P00027000 | 2024-07-25 1:18PM EDT | 27.00 | 2.93 | 2.73 | 2.85 | +0.14 | +5.02% | 2 | 580 | 38.82% |
| JD241220P00028000 | 2024-07-23 3:30PM EDT | 28.00 | 3.50 | 3.25 | 3.35 | 0.00 | - | 1 | 1,501 | 37.26% |
| JD241220P00029000 | 2024-07-17 12:07PM EDT | 29.00 | 3.90 | 3.90 | 4.00 | 0.00 | - | 71 | 263 | 37.09% |
| JD241220P00030000 | 2024-07-22 2:00PM EDT | 30.00 | 4.35 | 4.55 | 4.70 | 0.00 | - | 2 | 440 | 36.87% |
| JD241220P00031000 | 2024-07-25 11:43AM EDT | 31.00 | 5.46 | 5.30 | 5.40 | 0.00 | - | 26 | 269 | 35.84% |
| JD241220P00032000 | 2024-07-25 3:32PM EDT | 32.00 | 6.22 | 6.10 | 6.20 | 0.00 | - | 278 | 1,021 | 35.72% |
| JD241220P00033000 | 2024-07-18 3:44PM EDT | 33.00 | 7.23 | 6.90 | 7.05 | 0.00 | - | 1 | 930 | 35.89% |
| JD241220P00034000 | 2024-07-16 9:59AM EDT | 34.00 | 7.55 | 7.65 | 7.90 | 0.00 | - | 20 | 524 | 35.40% |
| JD241220P00035000 | 2024-07-25 1:18PM EDT | 35.00 | 8.65 | 8.65 | 8.80 | 0.00 | - | 175 | 958 | 35.40% |
| JD241220P00036000 | 2024-07-25 10:12AM EDT | 36.00 | 9.40 | 8.90 | 9.70 | 0.00 | - | 42 | 362 | 34.77% |
| JD241220P00037000 | 2024-07-18 9:31AM EDT | 37.00 | 10.20 | 10.10 | 10.65 | 0.00 | - | 1 | 458 | 35.16% |
| JD241220P00038000 | 2024-07-18 9:31AM EDT | 38.00 | 11.11 | 10.65 | 11.60 | 0.00 | - | 1 | 271 | 35.16% |
| JD241220P00039000 | 2024-06-26 10:52AM EDT | 39.00 | 11.65 | 12.65 | 12.75 | 0.00 | - | 20 | 11 | 42.87% |
| JD241220P00040000 | 2024-07-03 10:46AM EDT | 40.00 | 13.30 | 13.20 | 14.50 | 0.00 | - | 10 | 0 | 63.77% |
| JD241220P00041000 | 2024-07-24 9:39AM EDT | 41.00 | 14.95 | 13.75 | 14.75 | 0.00 | - | 4 | 6 | 46.83% |
| JD241220P00043000 | 2024-05-10 11:03AM EDT | 43.00 | 11.56 | 13.80 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| JD241220P00050000 | 2024-05-30 9:50AM EDT | 50.00 | 20.10 | 24.10 | 26.20 | 0.00 | - | 1 | 0 | 96.85% |
© 2024 Yahoo. All rights reserved.