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 | 2024-05-23 2:15PM EDT | 12.50 | 19.45 | 15.90 | 16.15 | 0.00 | - | 1 | 118 | 144.92% |
| JD250117C00015000 | 2024-06-28 1:55PM EDT | 15.00 | 11.45 | 11.35 | 13.50 | -0.45 | -3.78% | 7 | 191 | 91.89% |
| JD250117C00017500 | 2024-06-28 1:45PM EDT | 17.50 | 9.20 | 9.10 | 9.85 | -2.10 | -18.58% | 1 | 411 | 63.28% |
| JD250117C00020000 | 2024-06-28 11:22AM EDT | 20.00 | 7.50 | 7.10 | 9.00 | -0.15 | -1.96% | 1 | 2,935 | 67.72% |
| JD250117C00022500 | 2024-06-28 9:57AM EDT | 22.50 | 5.40 | 5.30 | 5.70 | -0.60 | -10.00% | 1 | 3,830 | 50.22% |
| JD250117C00025000 | 2024-06-28 3:58PM EDT | 25.00 | 3.85 | 3.85 | 5.45 | -0.40 | -9.41% | 22 | 12,554 | 56.15% |
| JD250117C00027500 | 2024-06-28 3:49PM EDT | 27.50 | 2.78 | 2.74 | 2.95 | -0.22 | -7.33% | 1,791 | 5,149 | 47.14% |
| JD250117C00030000 | 2024-06-28 3:29PM EDT | 30.00 | 1.94 | 1.90 | 1.97 | -0.16 | -7.62% | 2,250 | 16,294 | 44.61% |
| JD250117C00032500 | 2024-06-28 3:22PM EDT | 32.50 | 1.31 | 1.29 | 1.34 | -0.13 | -9.03% | 158 | 11,417 | 43.82% |
| JD250117C00035000 | 2024-06-28 12:14PM EDT | 35.00 | 0.91 | 0.86 | 0.92 | -0.07 | -7.14% | 91 | 10,977 | 43.65% |
| JD250117C00036000 | 2024-06-28 10:00AM EDT | 36.00 | 0.77 | 0.70 | 0.95 | -0.14 | -15.38% | 1 | 2,017 | 46.53% |
| JD250117C00037500 | 2024-06-28 2:50PM EDT | 37.50 | 0.57 | 0.60 | 0.64 | -0.13 | -18.57% | 4,524 | 3,749 | 43.85% |
| JD250117C00039000 | 2024-06-27 10:24AM EDT | 39.00 | 0.46 | 0.31 | 0.56 | -0.10 | -17.86% | 1 | 196 | 44.97% |
| JD250117C00040000 | 2024-06-28 3:06PM EDT | 40.00 | 0.40 | 0.39 | 0.44 | -0.08 | -16.67% | 6,568 | 29,329 | 43.90% |
| JD250117C00041000 | 2024-06-27 11:55AM EDT | 41.00 | 0.40 | 0.34 | 0.38 | 0.00 | - | 1 | 80 | 43.95% |
| JD250117C00042500 | 2024-06-28 2:11PM EDT | 42.50 | 0.29 | 0.27 | 0.41 | -0.02 | -6.45% | 5 | 2,115 | 47.17% |
| JD250117C00044000 | 2024-06-28 2:10PM EDT | 44.00 | 0.24 | 0.23 | 0.26 | -0.11 | -31.43% | 1 | 119 | 44.68% |
| JD250117C00045000 | 2024-06-27 3:59PM EDT | 45.00 | 0.24 | 0.20 | 0.23 | 0.00 | - | 8 | 4,726 | 44.92% |
| JD250117C00046000 | 2024-06-25 12:28PM EDT | 46.00 | 0.27 | 0.16 | 0.33 | 0.00 | - | 1 | 75 | 49.85% |
| JD250117C00047500 | 2024-06-27 10:52AM EDT | 47.50 | 0.20 | 0.10 | 0.74 | 0.00 | - | 5 | 3,836 | 54.69% |
| JD250117C00049000 | 2024-06-26 2:25PM EDT | 49.00 | 0.20 | 0.07 | 1.39 | 0.00 | - | 1 | 46 | 64.84% |
| JD250117C00050000 | 2024-06-28 1:30PM EDT | 50.00 | 0.13 | 0.08 | 0.50 | 0.00 | - | 9 | 15,272 | 53.52% |
| JD250117C00052500 | 2024-06-27 1:47PM EDT | 52.50 | 0.10 | 0.01 | 0.39 | 0.00 | - | 1 | 5,486 | 52.64% |
| JD250117C00055000 | 2024-06-28 1:12PM EDT | 55.00 | 0.07 | 0.05 | 0.30 | -0.02 | -22.22% | 13 | 7,634 | 53.91% |
| JD250117C00057500 | 2024-06-18 9:30AM EDT | 57.50 | 0.20 | 0.03 | 0.32 | 0.00 | - | 1 | 1,855 | 56.35% |
| JD250117C00060000 | 2024-06-26 2:08PM EDT | 60.00 | 0.07 | 0.07 | 0.30 | 0.00 | - | 5 | 9,862 | 59.18% |
| JD250117C00062500 | 2024-06-25 9:31AM EDT | 62.50 | 0.07 | 0.02 | 0.46 | 0.00 | - | 20 | 5,616 | 64.16% |
| JD250117C00065000 | 2024-06-24 3:08PM EDT | 65.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2,634 | 2,795 | 60.35% |
| JD250117C00067500 | 2024-05-31 9:59AM EDT | 67.50 | 0.16 | 0.02 | 0.58 | 0.00 | - | 50 | 3,925 | 71.09% |
| JD250117C00070000 | 2024-06-14 3:13PM EDT | 70.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 57 | 2,206 | 68.26% |
| JD250117C00072500 | 2024-05-31 9:58AM EDT | 72.50 | 0.11 | 0.00 | 0.44 | 0.00 | - | 50 | 92 | 71.19% |
| JD250117C00075000 | 2024-06-26 9:40AM EDT | 75.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 5 | 2,687 | 66.02% |
| JD250117C00080000 | 2024-05-24 2:11PM EDT | 80.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 10 | 1,346 | 67.38% |
| JD250117C00085000 | 2024-05-29 10:17AM EDT | 85.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 4 | 3,057 | 71.68% |
| JD250117C00090000 | 2024-06-13 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 2 | 1,426 | 78.71% |
| JD250117C00095000 | 2024-06-25 11:27AM EDT | 95.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 21 | 4,615 | 74.41% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-06-28 2:55PM EDT | 12.50 | 0.09 | 0.02 | 0.30 | +0.01 | +12.50% | 15 | 508 | 58.98% |
| JD250117P00015000 | 2024-06-24 3:18PM EDT | 15.00 | 0.14 | 0.06 | 0.40 | 0.00 | - | 115 | 3,915 | 57.32% |
| JD250117P00017500 | 2024-06-27 3:45PM EDT | 17.50 | 0.31 | 0.31 | 0.36 | 0.00 | - | 85 | 6,746 | 42.77% |
| JD250117P00020000 | 2024-06-28 3:39PM EDT | 20.00 | 0.68 | 0.64 | 0.68 | +0.06 | +9.68% | 322 | 12,233 | 38.92% |
| JD250117P00022500 | 2024-06-28 3:39PM EDT | 22.50 | 1.33 | 1.30 | 1.55 | +0.10 | +8.13% | 62 | 4,691 | 40.85% |
| JD250117P00025000 | 2024-06-28 12:07PM EDT | 25.00 | 2.34 | 2.31 | 2.38 | +0.15 | +6.85% | 452 | 12,447 | 36.89% |
| JD250117P00027500 | 2024-06-27 3:57PM EDT | 27.50 | 3.49 | 3.65 | 3.75 | 0.00 | - | 8 | 4,676 | 35.96% |
| JD250117P00030000 | 2024-06-28 12:30PM EDT | 30.00 | 5.35 | 3.25 | 5.40 | +0.38 | +7.65% | 41 | 8,402 | 34.47% |
| JD250117P00032500 | 2024-06-28 9:37AM EDT | 32.50 | 7.10 | 7.20 | 8.30 | +1.00 | +16.39% | 1 | 6,391 | 48.27% |
| JD250117P00035000 | 2024-06-28 11:22AM EDT | 35.00 | 9.06 | 7.45 | 9.50 | +1.01 | +12.55% | 5 | 9,011 | 31.89% |
| JD250117P00036000 | 2024-06-20 11:35AM EDT | 36.00 | 8.16 | 10.10 | 11.35 | 0.00 | - | 70 | 82 | 50.64% |
| JD250117P00037500 | 2024-06-28 2:19PM EDT | 37.50 | 11.75 | 11.60 | 11.85 | +0.80 | +7.31% | 49 | 1,392 | 32.13% |
| JD250117P00039000 | 2024-06-28 11:19AM EDT | 39.00 | 12.82 | 11.35 | 14.35 | +3.47 | +37.11% | 5 | 5 | 57.28% |
| JD250117P00040000 | 2024-06-28 12:25PM EDT | 40.00 | 14.15 | 14.10 | 14.25 | +0.49 | +3.59% | 50 | 55 | 31.54% |
| JD250117P00042500 | 2024-06-28 3:27PM EDT | 42.50 | 16.70 | 16.15 | 17.70 | +0.55 | +3.41% | 407 | 803 | 61.23% |
| JD250117P00045000 | 2024-06-24 1:24PM EDT | 45.00 | 16.65 | 17.55 | 19.25 | 0.00 | - | 1 | 0 | 38.09% |
| JD250117P00047500 | 2024-06-13 2:14PM EDT | 47.50 | 17.90 | 20.60 | 21.75 | 0.00 | - | 4 | 0 | 41.02% |
| JD250117P00050000 | 2024-05-29 3:33PM EDT | 50.00 | 20.45 | 22.10 | 26.35 | 0.00 | - | 90 | 2 | 93.02% |
| JD250117P00052500 | 2024-06-17 12:06PM EDT | 52.50 | 23.70 | 24.80 | 28.55 | 0.00 | - | 2 | 0 | 91.85% |
| JD250117P00055000 | 2024-04-08 9:54AM EDT | 55.00 | 28.83 | 23.15 | 23.35 | 0.00 | - | 30 | 0 | 0.00% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 67.19% |
| JD250117P00060000 | 2023-12-27 3:19PM EDT | 60.00 | 32.40 | 35.95 | 37.60 | 0.00 | - | 1 | 0 | 113.04% |
| 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 | 85.74% |
| JD250117P00067500 | 2023-08-15 2:09PM EDT | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2024-05-16 9:50AM EDT | 70.00 | 36.88 | 40.90 | 41.70 | 0.00 | - | 10 | 0 | 0.00% |
| JD250117P00072500 | 2023-09-06 9:30AM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2024-06-28 2:43PM EDT | 75.00 | 49.19 | 47.15 | 51.00 | +0.70 | +1.44% | 1 | 0 | 115.38% |
| JD250117P00080000 | 2023-12-27 3:25PM EDT | 80.00 | 52.35 | 55.75 | 56.65 | 0.00 | - | 2 | 1 | 123.10% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 0.00% |
| JD250117P00090000 | 2024-05-17 10:11AM EDT | 90.00 | 54.85 | 60.65 | 61.95 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00095000 | 2024-04-19 12:02PM EDT | 95.00 | 70.00 | 58.90 | 61.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.