JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 2024-05-17 | 8.37 | 11.90 | 14.00 | 0.00 | - | 2 | 57 | 135.16% |
| JD240524C00020000 | 2024-04-11 9:40AM EDT | 2024-05-24 | 7.20 | 12.60 | 13.20 | 0.00 | - | - | 5 | 95.31% |
| JD240621C00020000 | 2024-05-03 1:34PM EDT | 2024-06-21 | 12.96 | 12.00 | 14.00 | +0.17 | +1.33% | 5 | 783 | 79.10% |
| JD240719C00020000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 10.24 | 12.15 | 13.30 | 0.00 | - | 25 | 13 | 82.62% |
| JD240816C00020000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 13.25 | 13.15 | 13.55 | -0.03 | -0.23% | 7 | 34 | 72.95% |
| JD240920C00020000 | 2024-04-30 3:13PM EDT | 2024-09-20 | 9.80 | 13.35 | 13.75 | 0.00 | - | 1 | 756 | 69.82% |
| JD241220C00020000 | 2024-04-26 10:52AM EDT | 2024-12-20 | 11.40 | 14.00 | 15.20 | 0.00 | - | 6 | 6 | 75.71% |
| JD250117C00020000 | 2024-05-03 12:15PM EDT | 2025-01-17 | 13.95 | 13.90 | 14.40 | -0.25 | -1.76% | 23 | 2,921 | 63.53% |
| JD250620C00020000 | 2024-05-02 1:57PM EDT | 2025-06-20 | 14.75 | 12.60 | 15.90 | 0.00 | - | 5 | 633 | 51.76% |
| JD251219C00020000 | 2024-05-02 3:15PM EDT | 2025-12-19 | 15.50 | 15.40 | 15.95 | 0.00 | - | 5 | 273 | 58.62% |
| JD260116C00020000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 15.75 | 14.15 | 16.15 | +0.05 | +0.32% | 23 | 1,166 | 51.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 179.69% |
| JD240517P00020000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.03 | 0.00 | - | 2 | 192 | 106.25% |
| JD240524P00020000 | 2024-05-02 12:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 10 | 105.47% |
| JD240531P00020000 | 2024-04-25 3:24PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 94.53% |
| JD240621P00020000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 63 | 8,019 | 67.97% |
| JD240816P00020000 | 2024-05-02 10:51AM EDT | 2024-08-16 | 0.16 | 0.07 | 0.26 | 0.00 | - | 10 | 279 | 56.64% |
| JD240920P00020000 | 2024-05-03 1:56PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.26 | 0.00 | - | 51 | 4,054 | 53.61% |
| JD241220P00020000 | 2024-04-30 12:34PM EDT | 2024-12-20 | 0.79 | 0.51 | 0.55 | 0.00 | - | 1 | 666 | 50.54% |
| JD250117P00020000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 0.61 | 0.59 | 0.62 | -0.02 | -3.17% | 557 | 7,981 | 49.95% |
| JD250620P00020000 | 2024-05-03 11:26AM EDT | 2025-06-20 | 1.24 | 1.23 | 1.30 | -0.06 | -4.62% | 1 | 2,529 | 50.10% |
| JD251219P00020000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 2.80 | 1.83 | 1.94 | 0.00 | - | 2 | 247 | 49.54% |
| JD260116P00020000 | 2024-05-03 10:17AM EDT | 2026-01-16 | 2.06 | 1.93 | 2.01 | +0.01 | +0.49% | 239 | 2,486 | 49.15% |
© 2024 Yahoo. All rights reserved.