JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219C00012500 | 2024-04-24 9:46AM EDT | 12.50 | 16.85 | 18.10 | 21.10 | 0.00 | - | 2 | 10 | 76.27% |
| JD251219C00015000 | 2024-04-10 1:18PM EDT | 15.00 | 13.60 | 14.70 | 19.05 | 0.00 | - | 1 | 29 | 60.01% |
| JD251219C00017500 | 2024-04-26 11:14AM EDT | 17.50 | 15.00 | 14.90 | 15.35 | +2.05 | +15.83% | 5 | 151 | 58.96% |
| JD251219C00020000 | 2024-04-26 3:29PM EDT | 20.00 | 13.45 | 12.65 | 13.70 | +1.45 | +12.08% | 3 | 273 | 54.52% |
| JD251219C00022500 | 2024-04-12 10:10AM EDT | 22.50 | 8.35 | 11.65 | 12.15 | 0.00 | - | 3 | 46 | 55.69% |
| JD251219C00025000 | 2024-04-26 1:43PM EDT | 25.00 | 10.35 | 9.30 | 10.80 | +2.60 | +33.55% | 1 | 687 | 50.88% |
| JD251219C00027500 | 2024-04-26 3:34PM EDT | 27.50 | 9.35 | 9.20 | 9.50 | +1.72 | +22.54% | 2 | 107 | 54.11% |
| JD251219C00030000 | 2024-04-26 2:13PM EDT | 30.00 | 8.03 | 8.10 | 8.30 | +1.33 | +19.85% | 27 | 365 | 52.98% |
| JD251219C00032500 | 2024-04-26 2:13PM EDT | 32.50 | 7.20 | 7.10 | 7.40 | +1.10 | +18.03% | 3 | 1,599 | 52.49% |
| JD251219C00035000 | 2024-04-26 3:39PM EDT | 35.00 | 6.40 | 6.25 | 6.55 | +1.18 | +22.61% | 5 | 638 | 52.01% |
| JD251219C00037500 | 2024-04-26 3:28PM EDT | 37.50 | 5.55 | 5.50 | 5.75 | +0.97 | +21.18% | 11 | 426 | 51.44% |
| JD251219C00040000 | 2024-04-26 11:22AM EDT | 40.00 | 4.90 | 4.85 | 5.10 | +0.80 | +19.51% | 52 | 2,643 | 51.15% |
| JD251219C00042500 | 2024-04-26 1:28PM EDT | 42.50 | 4.11 | 4.25 | 4.50 | +1.65 | +67.07% | 4 | 1,023 | 50.71% |
| JD251219C00045000 | 2024-04-26 9:51AM EDT | 45.00 | 3.52 | 3.75 | 4.00 | +1.43 | +68.42% | 5 | 85 | 50.50% |
| JD251219C00047500 | 2024-04-10 11:36AM EDT | 47.50 | 2.43 | 3.25 | 3.55 | 0.00 | - | 2 | 56 | 50.07% |
| JD251219C00050000 | 2024-04-26 3:25PM EDT | 50.00 | 2.98 | 2.56 | 3.10 | +0.80 | +36.70% | 40 | 1,379 | 50.51% |
| JD251219C00055000 | 2024-04-26 12:43PM EDT | 55.00 | 2.20 | 1.90 | 2.50 | +0.93 | +73.23% | 201 | 1,431 | 50.56% |
| JD251219C00060000 | 2024-04-26 3:34PM EDT | 60.00 | 1.95 | 1.50 | 2.01 | +0.43 | +28.29% | 84 | 3,872 | 50.46% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD251219P00012500 | 2024-04-24 9:35AM EDT | 12.50 | 0.64 | 0.50 | 0.78 | 0.00 | - | 1 | 121 | 54.59% |
| JD251219P00015000 | 2024-04-16 11:18AM EDT | 15.00 | 1.45 | 0.88 | 1.02 | 0.00 | - | 1 | 829 | 50.68% |
| JD251219P00017500 | 2024-04-26 12:13PM EDT | 17.50 | 1.55 | 1.52 | 1.57 | -0.12 | -7.19% | 2 | 1,632 | 50.22% |
| JD251219P00020000 | 2024-04-22 9:45AM EDT | 20.00 | 2.80 | 2.04 | 2.18 | 0.00 | - | 2 | 247 | 47.85% |
| JD251219P00022500 | 2024-04-22 10:19AM EDT | 22.50 | 3.75 | 2.55 | 2.98 | 0.00 | - | 1 | 852 | 46.24% |
| JD251219P00025000 | 2024-04-23 10:24AM EDT | 25.00 | 4.55 | 3.75 | 3.95 | 0.00 | - | 2 | 1,506 | 44.97% |
| JD251219P00027500 | 2024-04-26 3:34PM EDT | 27.50 | 4.95 | 4.85 | 5.05 | -0.90 | -15.38% | 1 | 120 | 43.64% |
| JD251219P00030000 | 2024-04-22 10:46AM EDT | 30.00 | 7.60 | 6.10 | 6.30 | 0.00 | - | 4 | 544 | 42.42% |
| JD251219P00032500 | 2024-04-05 1:54PM EDT | 32.50 | 9.79 | 7.45 | 7.70 | 0.00 | - | 1 | 53 | 41.32% |
| JD251219P00035000 | 2024-04-22 9:34AM EDT | 35.00 | 11.55 | 8.95 | 9.20 | 0.00 | - | 14 | 1,585 | 40.05% |
| JD251219P00037500 | 2024-03-14 10:38AM EDT | 37.50 | 13.52 | 13.60 | 13.85 | 0.00 | - | 40 | 130 | 57.54% |
| JD251219P00040000 | 2024-04-26 10:05AM EDT | 40.00 | 12.68 | 11.95 | 12.55 | -3.14 | -19.85% | 10 | 131 | 37.45% |
| JD251219P00042500 | 2024-04-23 2:23PM EDT | 42.50 | 16.15 | 14.25 | 14.50 | 0.00 | - | 1 | 700 | 36.91% |
| JD251219P00045000 | 2024-02-20 1:19PM EDT | 45.00 | 22.68 | 19.45 | 19.75 | 0.00 | - | 1 | 203 | 57.58% |
| JD251219P00047500 | 2024-03-15 12:31PM EDT | 47.50 | 21.40 | 22.25 | 23.30 | 0.00 | - | 1 | 25 | 64.84% |
| JD251219P00050000 | 2024-04-17 11:40AM EDT | 50.00 | 24.78 | 20.30 | 20.60 | 0.00 | - | 52 | 147 | 32.98% |
| JD251219P00055000 | 2024-04-09 9:41AM EDT | 55.00 | 28.52 | 24.15 | 25.20 | 0.00 | - | 20 | 0 | 32.08% |
| JD251219P00060000 | 2024-04-09 9:44AM EDT | 60.00 | 33.50 | 27.85 | 31.65 | 0.00 | - | 12 | 0 | 50.37% |
© 2024 Yahoo. All rights reserved.