JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00022000 | 2024-04-19 9:54AM EDT | 22.00 | 10.24 | 10.15 | 10.30 | +7.08 | +224.05% | 4 | 4 | 337.50% |
| JD240510C00023000 | 2024-04-22 10:48AM EDT | 23.00 | 3.85 | 9.15 | 11.00 | 0.00 | - | 10 | 70 | 676.95% |
| JD240510C00024000 | 2024-05-10 2:54PM EDT | 24.00 | 8.21 | 7.55 | 8.70 | +3.04 | +58.80% | 2 | 100 | 508.59% |
| JD240510C00024500 | 2024-04-25 2:31PM EDT | 24.50 | 4.27 | 7.65 | 7.80 | 0.00 | - | - | 8 | 250.00% |
| JD240510C00025000 | 2024-05-09 2:01PM EDT | 25.00 | 7.23 | 7.15 | 8.30 | 0.00 | - | 3 | 271 | 463.28% |
| JD240510C00025500 | 2024-05-10 12:01PM EDT | 25.50 | 6.76 | 6.65 | 7.20 | +2.04 | +43.22% | 5 | 33 | 339.84% |
| JD240510C00026000 | 2024-05-10 3:15PM EDT | 26.00 | 6.25 | 6.15 | 7.00 | +0.11 | +1.79% | 2 | 249 | 368.36% |
| JD240510C00026500 | 2024-05-10 3:00PM EDT | 26.50 | 5.73 | 5.65 | 6.45 | -0.37 | -6.07% | 6 | 127 | 337.11% |
| JD240510C00027000 | 2024-05-10 2:57PM EDT | 27.00 | 5.22 | 5.15 | 5.80 | -0.18 | -3.33% | 75 | 264 | 291.02% |
| JD240510C00027500 | 2024-05-10 2:58PM EDT | 27.50 | 4.77 | 4.65 | 5.40 | -0.13 | -2.65% | 17 | 102 | 283.59% |
| JD240510C00028000 | 2024-05-10 3:55PM EDT | 28.00 | 4.19 | 4.15 | 4.25 | -0.06 | -1.41% | 88 | 298 | 50.00% |
| JD240510C00028500 | 2024-05-10 3:31PM EDT | 28.50 | 3.65 | 3.65 | 3.80 | -0.04 | -1.08% | 69 | 177 | 126.56% |
| JD240510C00029000 | 2024-05-10 3:54PM EDT | 29.00 | 3.25 | 3.00 | 3.25 | -0.02 | -0.61% | 43 | 1,308 | 126.56% |
| JD240510C00029500 | 2024-05-10 3:48PM EDT | 29.50 | 2.73 | 2.67 | 2.77 | -0.16 | -5.54% | 58 | 1,193 | 92.19% |
| JD240510C00030000 | 2024-05-10 3:53PM EDT | 30.00 | 2.25 | 2.17 | 2.26 | -0.05 | -2.17% | 30 | 2,861 | 73.44% |
| JD240510C00030500 | 2024-05-10 3:53PM EDT | 30.50 | 1.76 | 1.51 | 1.76 | +0.04 | +2.33% | 64 | 318 | 79.69% |
| JD240510C00031000 | 2024-05-10 3:49PM EDT | 31.00 | 1.24 | 1.13 | 1.36 | -0.16 | -11.43% | 126 | 3,143 | 57.03% |
| JD240510C00031500 | 2024-05-10 3:23PM EDT | 31.50 | 0.74 | 0.65 | 0.76 | -0.13 | -14.94% | 67 | 145 | 42.19% |
| JD240510C00032000 | 2024-05-10 3:48PM EDT | 32.00 | 0.21 | 0.12 | 0.27 | -0.32 | -60.38% | 418 | 1,239 | 22.27% |
| JD240510C00032500 | 2024-05-10 3:53PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 910 | 3,843 | 13.28% |
| JD240510C00033000 | 2024-05-10 2:42PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,196 | 6,787 | 28.13% |
| JD240510C00033500 | 2024-05-10 9:39AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 885 | 42.19% |
| JD240510C00034000 | 2024-05-10 3:47PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 3,623 | 50.00% |
| JD240510C00034500 | 2024-05-10 3:23PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 254 | 65.63% |
| JD240510C00035000 | 2024-05-10 3:41PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,850 | 68.75% |
| JD240510C00035500 | 2024-05-07 10:23AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 374 | 81.25% |
| JD240510C00036000 | 2024-05-10 2:45PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,955 | 90.63% |
| JD240510C00036500 | 2024-05-09 2:06PM EDT | 36.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 248 | 306 | 166.41% |
| JD240510C00037000 | 2024-05-09 12:52PM EDT | 37.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 142 | 320 | 145.31% |
| JD240510C00037500 | 2024-05-06 10:03AM EDT | 37.50 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 40 | 204.69% |
| JD240510C00038000 | 2024-05-06 9:36AM EDT | 38.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 10 | 178.13% |
| JD240510C00038500 | 2024-05-09 10:42AM EDT | 38.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4,032 | 3,962 | 365.63% |
| JD240510C00049000 | 2024-05-07 2:15PM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 346.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00017000 | 2024-05-07 12:07PM EDT | 17.00 | 0.02 | 0.00 | 1.85 | 0.00 | - | 12 | 0 | 1,116.41% |
| JD240510P00018000 | 2024-04-16 10:16AM EDT | 18.00 | 0.02 | 0.00 | 2.06 | 0.00 | - | - | 1 | 1,074.22% |
| JD240510P00019000 | 2024-04-19 2:20PM EDT | 19.00 | 0.02 | 0.00 | 1.85 | 0.00 | - | 4 | 5 | 960.94% |
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 20.00 | 0.17 | 0.00 | 2.07 | 0.00 | - | 1 | 6 | 924.22% |
| JD240510P00021000 | 2024-04-29 2:58PM EDT | 21.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 33 | 665.63% |
| JD240510P00022000 | 2024-05-03 12:37PM EDT | 22.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 2 | 97 | 652.73% |
| JD240510P00023000 | 2024-05-07 9:35AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 134 | 250.00% |
| JD240510P00024000 | 2024-05-06 11:54AM EDT | 24.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 232 | 546.88% |
| JD240510P00024500 | 2024-05-01 11:40AM EDT | 24.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 441.41% |
| JD240510P00025000 | 2024-05-09 9:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 749 | 187.50% |
| JD240510P00025500 | 2024-05-01 3:54PM EDT | 25.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 103 | 436 | 240.63% |
| JD240510P00026000 | 2024-05-02 1:58PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 96 | 187.50% |
| JD240510P00026500 | 2024-05-08 3:15PM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 211 | 171.88% |
| JD240510P00027000 | 2024-05-08 3:52PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 114 | 137.50% |
| JD240510P00027500 | 2024-05-03 12:26PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 81 | 143.75% |
| JD240510P00028000 | 2024-05-09 10:12AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 4,123 | 121.88% |
| JD240510P00028500 | 2024-05-08 12:01PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 124 | 115.63% |
| JD240510P00029000 | 2024-05-10 9:51AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 87.50% |
| JD240510P00029500 | 2024-05-09 9:40AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 336 | 75.00% |
| JD240510P00030000 | 2024-05-10 1:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,496 | 62.50% |
| JD240510P00030500 | 2024-05-10 12:18PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 826 | 50.00% |
| JD240510P00031000 | 2024-05-10 12:44PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,333 | 40.63% |
| JD240510P00031500 | 2024-05-10 3:03PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 166 | 1,456 | 26.56% |
| JD240510P00032000 | 2024-05-10 3:34PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 998 | 1,735 | 12.50% |
| JD240510P00032500 | 2024-05-10 3:56PM EDT | 32.50 | 0.27 | 0.23 | 0.34 | -0.08 | -22.86% | 1,204 | 1,190 | 21.09% |
| JD240510P00033000 | 2024-05-10 3:29PM EDT | 33.00 | 0.78 | 0.62 | 0.86 | +0.08 | +11.43% | 141 | 871 | 45.31% |
| JD240510P00033500 | 2024-05-10 2:10PM EDT | 33.50 | 1.31 | 1.23 | 1.59 | -0.37 | -22.02% | 10 | 111 | 76.17% |
| JD240510P00034000 | 2024-05-07 2:26PM EDT | 34.00 | 1.98 | 1.65 | 1.84 | 0.00 | - | 3 | 11 | 71.09% |
| JD240510P00034500 | 2024-05-10 11:30AM EDT | 34.50 | 2.17 | 2.18 | 2.55 | -0.28 | -11.43% | 10 | 10 | 96.09% |
| JD240510P00035000 | 2024-05-10 3:09PM EDT | 35.00 | 2.78 | 2.73 | 2.87 | -0.22 | -7.33% | 143 | 139 | 50.00% |
| JD240510P00035500 | 2024-05-10 9:47AM EDT | 35.50 | 2.82 | 3.20 | 3.35 | -0.78 | -21.67% | 17 | 1 | 117.19% |
| JD240510P00036000 | 2024-05-10 3:50PM EDT | 36.00 | 3.80 | 3.70 | 3.85 | -5.30 | -58.24% | 4 | 4 | 130.47% |
| JD240510P00039000 | 2024-05-09 11:49AM EDT | 39.00 | 6.60 | 6.65 | 6.90 | 0.00 | - | 32 | 32 | 229.69% |
© 2024 Yahoo. All rights reserved.