JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00012500 | 2024-04-24 9:30AM EDT | 12.50 | 16.17 | 16.30 | 16.50 | +2.32 | +16.75% | 1 | 84 | 77.25% |
| JD250117C00015000 | 2024-04-23 10:01AM EDT | 15.00 | 13.60 | 13.65 | 14.35 | 0.00 | - | 2 | 257 | 65.48% |
| JD250117C00017500 | 2024-04-24 3:50PM EDT | 17.50 | 11.97 | 11.90 | 12.15 | +2.12 | +21.52% | 7 | 475 | 64.01% |
| JD250117C00020000 | 2024-04-24 10:24AM EDT | 20.00 | 9.90 | 10.00 | 10.10 | +0.41 | +4.32% | 14 | 3,014 | 59.77% |
| JD250117C00022500 | 2024-04-24 3:50PM EDT | 22.50 | 8.12 | 8.15 | 8.30 | +0.41 | +5.32% | 8 | 3,835 | 56.06% |
| JD250117C00025000 | 2024-04-24 3:30PM EDT | 25.00 | 6.64 | 6.60 | 6.70 | +0.44 | +7.10% | 21 | 17,206 | 53.69% |
| JD250117C00027500 | 2024-04-24 3:05PM EDT | 27.50 | 5.25 | 5.25 | 5.35 | +0.35 | +7.14% | 92 | 5,443 | 51.88% |
| JD250117C00030000 | 2024-04-24 3:30PM EDT | 30.00 | 4.15 | 4.10 | 4.20 | +0.35 | +9.21% | 70 | 9,706 | 50.27% |
| JD250117C00032500 | 2024-04-24 3:37PM EDT | 32.50 | 3.25 | 3.20 | 3.30 | +0.54 | +19.93% | 149 | 7,204 | 49.94% |
| JD250117C00035000 | 2024-04-24 3:55PM EDT | 35.00 | 2.50 | 2.50 | 2.56 | +0.19 | +8.23% | 156 | 10,433 | 49.12% |
| JD250117C00037500 | 2024-04-24 2:23PM EDT | 37.50 | 1.96 | 1.94 | 2.00 | +0.14 | +7.69% | 184 | 3,466 | 48.78% |
| JD250117C00040000 | 2024-04-24 3:58PM EDT | 40.00 | 1.51 | 1.50 | 1.53 | +0.13 | +9.42% | 216 | 22,087 | 48.15% |
| JD250117C00042500 | 2024-04-24 1:38PM EDT | 42.50 | 1.19 | 1.16 | 1.20 | +0.12 | +11.21% | 27 | 1,136 | 48.12% |
| JD250117C00045000 | 2024-04-24 10:43AM EDT | 45.00 | 0.94 | 0.90 | 0.94 | +0.08 | +9.30% | 2 | 3,906 | 48.07% |
| JD250117C00047500 | 2024-04-24 11:06AM EDT | 47.50 | 0.74 | 0.70 | 0.75 | +0.15 | +25.42% | 49 | 3,756 | 48.29% |
| JD250117C00050000 | 2024-04-24 12:21PM EDT | 50.00 | 0.56 | 0.56 | 0.60 | +0.01 | +1.82% | 33 | 15,389 | 48.49% |
| JD250117C00052500 | 2024-04-23 2:56PM EDT | 52.50 | 0.41 | 0.45 | 0.48 | 0.00 | - | 1,200 | 4,487 | 48.63% |
| JD250117C00055000 | 2024-04-23 12:55PM EDT | 55.00 | 0.36 | 0.36 | 0.40 | 0.00 | - | 76 | 6,692 | 49.22% |
| JD250117C00057500 | 2024-04-23 11:51AM EDT | 57.50 | 0.28 | 0.29 | 0.33 | 0.00 | - | 50 | 1,244 | 49.56% |
| JD250117C00060000 | 2024-04-23 1:58PM EDT | 60.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 1,142 | 8,153 | 49.81% |
| JD250117C00062500 | 2024-04-17 1:28PM EDT | 62.50 | 0.15 | 0.20 | 0.23 | 0.00 | - | 1,444 | 2,226 | 50.29% |
| JD250117C00065000 | 2024-04-19 10:38AM EDT | 65.00 | 0.14 | 0.13 | 0.41 | 0.00 | - | 22 | 1,531 | 53.71% |
| JD250117C00067500 | 2024-04-24 9:36AM EDT | 67.50 | 0.15 | 0.10 | 0.43 | +0.01 | +7.14% | 11 | 1,353 | 55.37% |
| JD250117C00070000 | 2024-04-24 2:41PM EDT | 70.00 | 0.16 | 0.08 | 0.16 | +0.06 | +60.00% | 1 | 1,925 | 50.29% |
| JD250117C00072500 | 2024-04-03 1:37PM EDT | 72.50 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 92 | 54.59% |
| JD250117C00075000 | 2024-04-17 10:21AM EDT | 75.00 | 0.11 | 0.04 | 0.28 | 0.00 | - | 25 | 2,884 | 55.57% |
| JD250117C00080000 | 2024-04-23 12:03PM EDT | 80.00 | 0.07 | 0.05 | 0.24 | 0.00 | - | 140 | 1,372 | 57.62% |
| JD250117C00085000 | 2024-04-24 2:45PM EDT | 85.00 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 70 | 3,057 | 57.23% |
| JD250117C00090000 | 2024-04-24 2:58PM EDT | 90.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 80 | 1,426 | 56.25% |
| JD250117C00095000 | 2024-04-24 1:30PM EDT | 95.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 4 | 5,585 | 54.49% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-04-24 1:02PM EDT | 12.50 | 0.16 | 0.08 | 0.31 | +0.01 | +6.67% | 2 | 526 | 58.20% |
| JD250117P00015000 | 2024-04-24 10:32AM EDT | 15.00 | 0.29 | 0.22 | 0.31 | -0.02 | -6.45% | 72 | 4,183 | 51.86% |
| JD250117P00017500 | 2024-04-24 2:03PM EDT | 17.50 | 0.55 | 0.52 | 0.55 | -0.05 | -8.33% | 6 | 6,585 | 48.19% |
| JD250117P00020000 | 2024-04-24 2:53PM EDT | 20.00 | 0.95 | 0.94 | 0.96 | -0.12 | -11.21% | 14 | 9,125 | 45.85% |
| JD250117P00022500 | 2024-04-24 12:21PM EDT | 22.50 | 1.59 | 1.34 | 1.58 | -0.16 | -9.14% | 30 | 3,561 | 44.09% |
| JD250117P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 2.40 | 1.86 | 2.40 | -0.20 | -7.69% | 66 | 8,722 | 42.19% |
| JD250117P00027500 | 2024-04-24 1:57PM EDT | 27.50 | 3.54 | 2.74 | 3.50 | -0.26 | -6.84% | 762 | 3,758 | 40.85% |
| JD250117P00030000 | 2024-04-24 1:54PM EDT | 30.00 | 4.85 | 4.75 | 4.85 | -0.35 | -6.73% | 134 | 7,437 | 39.62% |
| JD250117P00032500 | 2024-04-24 2:29PM EDT | 32.50 | 6.42 | 5.35 | 6.45 | -0.43 | -6.28% | 220 | 4,872 | 38.60% |
| JD250117P00035000 | 2024-04-24 12:29PM EDT | 35.00 | 8.26 | 8.10 | 8.25 | -0.47 | -5.38% | 71 | 7,970 | 37.50% |
| JD250117P00037500 | 2024-04-17 3:23PM EDT | 37.50 | 12.65 | 10.05 | 10.20 | 0.00 | - | 586 | 1,283 | 35.99% |
| JD250117P00040000 | 2024-04-17 9:55AM EDT | 40.00 | 14.73 | 11.90 | 12.35 | 0.00 | - | 20 | 744 | 35.16% |
| JD250117P00042500 | 2024-04-18 3:39PM EDT | 42.50 | 17.10 | 14.40 | 14.90 | 0.00 | - | 31 | 1,731 | 39.99% |
| JD250117P00045000 | 2024-04-19 12:00PM EDT | 45.00 | 16.95 | 16.75 | 16.95 | -3.05 | -15.25% | 1 | 57 | 33.40% |
| JD250117P00047500 | 2024-04-09 2:03PM EDT | 47.50 | 21.05 | 18.60 | 19.70 | 0.00 | - | 1 | 0 | 42.85% |
| JD250117P00050000 | 2024-04-11 11:43AM EDT | 50.00 | 23.20 | 21.00 | 22.05 | 0.00 | - | 1 | 0 | 42.04% |
| JD250117P00052500 | 2024-04-22 11:30AM EDT | 52.50 | 25.70 | 24.05 | 24.30 | 0.00 | - | 2 | 0 | 34.47% |
| JD250117P00055000 | 2024-04-08 9:54AM EDT | 55.00 | 28.83 | 25.90 | 27.10 | 0.00 | - | 30 | 0 | 48.49% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 85.47% |
| JD250117P00060000 | 2023-12-27 3:19PM EDT | 60.00 | 32.40 | 35.95 | 37.60 | 0.00 | - | 1 | 0 | 117.16% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-09-25 11:37AM EDT | 65.00 | 35.15 | 39.55 | 40.45 | 0.00 | - | 2 | 0 | 102.69% |
| JD250117P00067500 | 2023-08-15 2:09PM EDT | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2023-11-06 4:49PM EDT | 70.00 | 42.90 | 42.90 | 44.25 | 0.00 | - | 3 | 0 | 88.94% |
| JD250117P00072500 | 2023-09-06 9:30AM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2024-04-24 10:04AM EDT | 75.00 | 46.74 | 46.60 | 47.05 | -1.62 | -3.35% | 1 | 0 | 51.95% |
| JD250117P00080000 | 2023-12-27 3:25PM EDT | 80.00 | 52.35 | 55.75 | 56.65 | 0.00 | - | 2 | 1 | 129.25% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 0.00% |
| JD250117P00090000 | 2024-01-02 11:20AM EDT | 90.00 | 62.55 | 65.85 | 69.95 | 0.00 | - | 1 | 0 | 154.71% |
| JD250117P00095000 | 2024-04-19 12:02PM EDT | 95.00 | 70.00 | 65.85 | 67.55 | 0.00 | - | 1 | 0 | 87.55% |
© 2024 Yahoo. All rights reserved.