JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00021500 | 2024-04-22 9:55AM EDT | 21.50 | 4.90 | 9.50 | 9.60 | 0.00 | - | - | 34 | 0.00% |
| JD240503C00022500 | 2024-04-25 1:26PM EDT | 22.50 | 6.11 | 7.65 | 8.55 | 0.00 | - | 4 | 7 | 0.00% |
| JD240503C00023000 | 2024-04-29 11:20AM EDT | 23.00 | 6.95 | 7.95 | 8.05 | 0.00 | - | 1 | 87 | 0.00% |
| JD240503C00023500 | 2024-04-30 12:05PM EDT | 23.50 | 5.64 | 6.75 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
| JD240503C00024000 | 2024-04-29 9:31AM EDT | 24.00 | 5.90 | 7.00 | 7.10 | 0.00 | - | 1 | 14 | 0.00% |
| JD240503C00024500 | 2024-04-25 1:28PM EDT | 24.50 | 4.12 | 6.35 | 6.70 | 0.00 | - | 106 | 171 | 0.00% |
| JD240503C00025000 | 2024-04-29 9:34AM EDT | 25.00 | 5.15 | 5.00 | 6.65 | 0.00 | - | 1 | 229 | 242.97% |
| JD240503C00025500 | 2024-04-29 1:47PM EDT | 25.50 | 4.50 | 5.50 | 6.80 | 0.00 | - | 1 | 218 | 226.95% |
| JD240503C00026000 | 2024-04-29 2:22PM EDT | 26.00 | 3.89 | 4.95 | 5.10 | 0.00 | - | 26 | 649 | 0.00% |
| JD240503C00026500 | 2024-04-30 10:04AM EDT | 26.50 | 2.78 | 3.90 | 5.20 | 0.00 | - | 4 | 772 | 206.25% |
| JD240503C00027000 | 2024-05-02 9:30AM EDT | 27.00 | 3.80 | 3.95 | 4.95 | +1.35 | +55.10% | 59 | 7,390 | 118.75% |
| JD240503C00027500 | 2024-05-02 9:46AM EDT | 27.50 | 3.50 | 3.30 | 3.60 | +1.56 | +80.41% | 3 | 422 | 0.00% |
| JD240503C00028000 | 2024-05-02 9:33AM EDT | 28.00 | 3.05 | 2.97 | 3.10 | +1.65 | +117.86% | 15 | 2,006 | 0.00% |
| JD240503C00028500 | 2024-05-02 9:37AM EDT | 28.50 | 2.55 | 2.47 | 2.60 | +1.61 | +171.28% | 5 | 924 | 0.00% |
| JD240503C00029000 | 2024-05-02 10:01AM EDT | 29.00 | 1.78 | 1.93 | 2.08 | +1.12 | +169.70% | 55 | 1,862 | 0.00% |
| JD240503C00029500 | 2024-05-02 10:16AM EDT | 29.50 | 1.49 | 1.51 | 1.72 | +1.16 | +351.52% | 75 | 401 | 0.00% |
| JD240503C00030000 | 2024-05-02 10:18AM EDT | 30.00 | 1.03 | 1.06 | 1.12 | +0.86 | +505.88% | 905 | 4,897 | 0.00% |
| JD240503C00030500 | 2024-05-02 10:18AM EDT | 30.50 | 0.66 | 0.66 | 0.71 | +0.56 | +560.00% | 283 | 935 | 0.00% |
| JD240503C00031000 | 2024-05-02 10:23AM EDT | 31.00 | 0.43 | 0.43 | 0.47 | +0.37 | +616.67% | 826 | 2,749 | 22.66% |
| JD240503C00031500 | 2024-05-02 10:23AM EDT | 31.50 | 0.23 | 0.20 | 0.23 | +0.21 | +2,100.00% | 120 | 386 | 29.69% |
| JD240503C00032000 | 2024-05-02 10:10AM EDT | 32.00 | 0.07 | 0.09 | 0.11 | +0.04 | +133.33% | 186 | 2,202 | 34.77% |
| JD240503C00032500 | 2024-05-02 10:02AM EDT | 32.50 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 6 | 203 | 38.28% |
| JD240503C00033000 | 2024-04-30 2:46PM EDT | 33.00 | 0.04 | 0.02 | 0.03 | +0.03 | +300.00% | 5 | 2,103 | 44.53% |
| JD240503C00033500 | 2024-04-29 11:36AM EDT | 33.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 91.41% |
| JD240503C00034000 | 2024-05-02 10:16AM EDT | 34.00 | 0.01 | 0.02 | 0.02 | 0.00 | - | 22 | 2,757 | 59.38% |
| JD240503C00035000 | 2024-04-29 9:47AM EDT | 35.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 106.25% |
| JD240503C00036000 | 2024-04-26 2:57PM EDT | 36.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 160.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00015000 | 2024-04-26 11:18AM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 635.94% |
| JD240503P00019000 | 2024-04-16 10:18AM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 457.81% |
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 418.75% |
| JD240503P00020500 | 2024-04-17 3:13PM EDT | 20.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 5 | 400.00% |
| JD240503P00021000 | 2024-04-12 2:44PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 381.25% |
| JD240503P00021500 | 2024-04-18 12:29PM EDT | 21.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 8 | 363.28% |
| JD240503P00022000 | 2024-04-26 3:04PM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 127 | 345.31% |
| JD240503P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 328.13% |
| JD240503P00023000 | 2024-04-29 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 256 | 310.94% |
| JD240503P00023500 | 2024-04-26 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 117 | 293.75% |
| JD240503P00024000 | 2024-04-26 12:46PM EDT | 24.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 50 | 348 | 277.34% |
| JD240503P00024500 | 2024-05-01 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 88 | 131.25% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 19 | 419 | 244.53% |
| JD240503P00025500 | 2024-04-29 3:15PM EDT | 25.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 5,277 | 160.94% |
| JD240503P00026000 | 2024-05-01 3:39PM EDT | 26.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 435 | 212.11% |
| JD240503P00026500 | 2024-04-30 1:38PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 266 | 109.38% |
| JD240503P00027000 | 2024-05-01 3:29PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 94 | 868 | 98.44% |
| JD240503P00027500 | 2024-05-01 2:44PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 503 | 75.00% |
| JD240503P00028000 | 2024-05-02 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.03 | +0.02 | +50.00% | 1 | 895 | 78.13% |
| JD240503P00028500 | 2024-05-02 9:56AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 196 | 685 | 56.25% |
| JD240503P00029000 | 2024-05-02 10:16AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.25 | -92.59% | 63 | 1,084 | 60.16% |
| JD240503P00029500 | 2024-05-02 10:21AM EDT | 29.50 | 0.04 | 0.03 | 0.05 | -0.50 | -90.91% | 78 | 519 | 57.03% |
| JD240503P00030000 | 2024-05-02 10:06AM EDT | 30.00 | 0.13 | 0.07 | 0.09 | -0.63 | -82.89% | 612 | 935 | 54.69% |
| JD240503P00030500 | 2024-05-02 10:22AM EDT | 30.50 | 0.19 | 0.17 | 0.20 | -1.41 | -88.13% | 350 | 128 | 56.45% |
| JD240503P00031000 | 2024-05-02 10:22AM EDT | 31.00 | 0.38 | 0.36 | 0.40 | -0.99 | -71.22% | 316 | 225 | 60.74% |
| JD240503P00031500 | 2024-05-02 10:21AM EDT | 31.50 | 0.70 | 0.66 | 0.70 | -1.60 | -69.57% | 241 | 27 | 67.97% |
| JD240503P00032500 | 2024-04-30 10:10AM EDT | 32.50 | 3.35 | 1.49 | 1.97 | 0.00 | - | 40 | 11 | 116.21% |
| JD240503P00033000 | 2024-04-30 1:10PM EDT | 33.00 | 4.00 | 1.93 | 2.14 | 0.00 | - | 1 | 0 | 110.55% |
| JD240503P00033500 | 2024-05-01 3:47PM EDT | 33.50 | 4.10 | 2.27 | 2.53 | 0.00 | - | 6 | 3 | 107.62% |
| JD240503P00034000 | 2024-04-02 12:45PM EDT | 34.00 | 6.82 | 2.48 | 4.40 | 0.00 | - | - | 0 | 192.97% |
| JD240503P00035000 | 2024-04-22 11:25AM EDT | 35.00 | 8.55 | 3.25 | 5.85 | 0.00 | - | - | 0 | 237.50% |
| JD240503P00038000 | 2024-04-22 11:25AM EDT | 38.00 | 11.55 | 6.85 | 7.00 | 0.00 | - | 34 | 0 | 219.14% |
© 2024 Yahoo. All rights reserved.