JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426C00014000 | 2024-04-16 9:55AM EDT | 14.00 | 10.80 | 15.95 | 16.05 | 0.00 | - | - | 6 | 525.00% |
| JD240426C00016000 | 2024-04-16 11:11AM EDT | 16.00 | 9.10 | 13.95 | 14.95 | 0.00 | - | - | 51 | 889.06% |
| JD240426C00017000 | 2024-03-13 2:02PM EDT | 17.00 | 11.40 | 8.40 | 8.50 | 0.00 | - | - | 0 | 0.00% |
| JD240426C00018000 | 2024-04-16 10:51AM EDT | 18.00 | 7.15 | 11.95 | 12.85 | 0.00 | - | - | 14 | 724.22% |
| JD240426C00020000 | 2024-04-24 2:44PM EDT | 20.00 | 10.00 | 9.20 | 10.05 | +1.75 | +21.21% | 1 | 8 | 300.00% |
| JD240426C00020500 | 2024-04-16 10:03AM EDT | 20.50 | 4.40 | 9.45 | 9.55 | 0.00 | - | - | 18 | 275.00% |
| JD240426C00021000 | 2024-04-22 10:15AM EDT | 21.00 | 5.55 | 8.95 | 9.45 | 0.00 | - | 8 | 3 | 443.75% |
| JD240426C00022000 | 2024-04-22 10:19AM EDT | 22.00 | 4.65 | 7.20 | 8.05 | 0.00 | - | 1 | 1 | 231.25% |
| JD240426C00022500 | 2024-04-25 1:26PM EDT | 22.50 | 6.05 | 7.45 | 7.55 | 0.00 | - | 4 | 17 | 212.50% |
| JD240426C00023000 | 2024-04-25 3:58PM EDT | 23.00 | 5.57 | 6.50 | 7.05 | 0.00 | - | 30 | 38 | 200.00% |
| JD240426C00023500 | 2024-04-23 10:32AM EDT | 23.50 | 4.10 | 6.45 | 6.55 | 0.00 | - | 12 | 19 | 187.50% |
| JD240426C00024000 | 2024-04-25 11:50AM EDT | 24.00 | 6.05 | 5.60 | 6.50 | +1.65 | +37.50% | 1 | 81 | 175.00% |
| JD240426C00024500 | 2024-04-23 10:27AM EDT | 24.50 | 3.15 | 4.80 | 6.15 | 0.00 | - | 16 | 103 | 430.47% |
| JD240426C00025000 | 2024-04-26 9:49AM EDT | 25.00 | 5.05 | 4.80 | 5.05 | +1.42 | +39.12% | 33 | 305 | 143.75% |
| JD240426C00025500 | 2024-04-25 11:49AM EDT | 25.50 | 2.90 | 4.45 | 4.95 | 0.00 | - | 20 | 545 | 239.84% |
| JD240426C00026000 | 2024-04-26 12:44PM EDT | 26.00 | 3.75 | 3.95 | 4.05 | +1.11 | +42.05% | 280 | 1,460 | 118.75% |
| JD240426C00026500 | 2024-04-26 12:12PM EDT | 26.50 | 3.41 | 2.75 | 3.55 | +1.22 | +55.71% | 33 | 1,901 | 100.00% |
| JD240426C00027000 | 2024-04-26 12:57PM EDT | 27.00 | 2.93 | 2.96 | 3.05 | +1.30 | +79.75% | 1,681 | 5,340 | 87.50% |
| JD240426C00027500 | 2024-04-26 1:18PM EDT | 27.50 | 2.48 | 2.46 | 2.62 | +1.33 | +130.39% | 294 | 1,112 | 124.22% |
| JD240426C00028000 | 2024-04-26 1:12PM EDT | 28.00 | 2.05 | 1.90 | 2.03 | +1.39 | +210.61% | 430 | 1,787 | 0.00% |
| JD240426C00028500 | 2024-04-26 1:16PM EDT | 28.50 | 1.51 | 1.46 | 1.53 | +1.16 | +331.43% | 539 | 1,049 | 0.00% |
| JD240426C00029000 | 2024-04-26 1:02PM EDT | 29.00 | 0.97 | 0.96 | 1.03 | +0.83 | +592.86% | 659 | 1,621 | 0.00% |
| JD240426C00029500 | 2024-04-26 12:05PM EDT | 29.50 | 0.41 | 0.49 | 0.54 | +0.36 | +720.00% | 224 | 213 | 0.00% |
| JD240426C00030000 | 2024-04-26 1:10PM EDT | 30.00 | 0.10 | 0.07 | 0.09 | +0.07 | +233.33% | 2,863 | 3,331 | 10.35% |
| JD240426C00030500 | 2024-04-26 10:59AM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 379 | 355 | 23.44% |
| JD240426C00031000 | 2024-04-26 10:46AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 328 | 34.38% |
| JD240426C00032000 | 2024-04-26 9:49AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 286 | 56.25% |
| JD240426C00033000 | 2024-04-22 1:57PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 78.13% |
| JD240426C00034000 | 2024-04-22 1:58PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 98.44% |
| JD240426C00035000 | 2024-04-26 11:30AM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 135 | 131.25% |
| JD240426C00036000 | 2024-04-16 1:47PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 620 | 171.88% |
| JD240426C00037000 | 2024-03-15 10:55AM EDT | 37.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 217.19% |
| JD240426C00038000 | 2024-03-18 3:58PM EDT | 38.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 215.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426P00014000 | 2024-04-25 3:34PM EDT | 14.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 1,382.03% |
| JD240426P00016000 | 2024-03-20 2:09PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 587.50% |
| JD240426P00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 2 | 25 | 1,010.94% |
| JD240426P00019000 | 2024-04-12 9:37AM EDT | 19.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 757.81% |
| JD240426P00020000 | 2024-04-22 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 72 | 550.00% |
| JD240426P00020500 | 2024-04-16 12:10PM EDT | 20.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 16 | 582.03% |
| JD240426P00021000 | 2024-04-19 2:02PM EDT | 21.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 496.88% |
| JD240426P00022000 | 2024-04-19 12:38PM EDT | 22.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 16 | 69 | 353.13% |
| JD240426P00022500 | 2024-04-22 2:34PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,271 | 5,583 | 212.50% |
| JD240426P00023000 | 2024-04-23 1:15PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,600 | 218.75% |
| JD240426P00023500 | 2024-04-25 12:52PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 187.50% |
| JD240426P00024000 | 2024-04-26 12:24PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,762 | 175.00% |
| JD240426P00024500 | 2024-04-24 12:20PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 571 | 171.88% |
| JD240426P00025000 | 2024-04-26 10:24AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,008 | 143.75% |
| JD240426P00025500 | 2024-04-25 3:57PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 651 | 143.75% |
| JD240426P00026000 | 2024-04-26 12:47PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,441 | 118.75% |
| JD240426P00026500 | 2024-04-26 10:48AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 635 | 50.00% |
| JD240426P00027000 | 2024-04-25 3:13PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 709 | 4,344 | 87.50% |
| JD240426P00027500 | 2024-04-26 11:55AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 850 | 75.00% |
| JD240426P00028000 | 2024-04-26 10:53AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 30 | 1,228 | 62.50% |
| JD240426P00028500 | 2024-04-26 10:45AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 2 | 436 | 53.13% |
| JD240426P00029000 | 2024-04-26 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.05 | -0.54 | -98.18% | 19 | 121 | 57.03% |
| JD240426P00030000 | 2024-04-26 1:07PM EDT | 30.00 | 0.10 | 0.06 | 0.09 | -4.25 | -97.70% | 1,571 | 0 | 17.58% |
| JD240426P00031000 | 2024-04-26 10:24AM EDT | 31.00 | 1.00 | 0.98 | 1.05 | -1.78 | -64.03% | 1 | 7 | 54.69% |
| JD240426P00038000 | 2024-04-15 11:53AM EDT | 38.00 | 12.15 | 7.95 | 8.05 | 0.00 | - | - | 0 | 234.38% |
© 2024 Yahoo. All rights reserved.