JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00024000 | 2024-04-30 12:05PM EDT | 2024-05-10 | 5.17 | 8.10 | 8.25 | 0.00 | - | 1 | 100 | 145.31% |
| JD240517C00024000 | 2024-05-06 9:46AM EDT | 2024-05-17 | 9.00 | 8.10 | 9.25 | 0.00 | - | 1 | 313 | 156.84% |
| JD240524C00024000 | 2024-05-02 2:13PM EDT | 2024-05-24 | 8.94 | 8.15 | 8.50 | 0.00 | - | 18 | 103 | 91.99% |
| JD240531C00024000 | 2024-05-07 11:27AM EDT | 2024-05-31 | 8.48 | 8.05 | 8.35 | +0.83 | +10.85% | 40 | 181 | 62.89% |
| JD240614C00024000 | 2024-05-02 3:25PM EDT | 2024-06-14 | 8.86 | 7.90 | 8.60 | 0.00 | - | - | 60 | 56.06% |
| JD240621C00024000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 8.43 | 8.35 | 8.65 | -0.66 | -7.26% | 106 | 3,884 | 68.07% |
| JD240719C00024000 | 2024-04-30 3:21PM EDT | 2024-07-19 | 5.83 | 8.50 | 8.75 | 0.00 | - | - | 44 | 58.59% |
| JD240816C00024000 | 2024-05-06 10:45AM EDT | 2024-08-16 | 9.54 | 8.80 | 9.15 | 0.00 | - | 1 | 313 | 59.96% |
| JD240920C00024000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 9.87 | 9.30 | 9.40 | 0.00 | - | 21 | 2,336 | 59.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00024000 | 2024-05-06 11:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 232 | 257.03% |
| JD240517P00024000 | 2024-05-07 1:50PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 1,267 | 77.34% |
| JD240524P00024000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.14 | 0.00 | - | 11 | 156 | 76.17% |
| JD240531P00024000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 0.11 | 0.03 | 0.14 | 0.00 | - | 2 | 146 | 65.23% |
| JD240607P00024000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.09 | 0.00 | - | 7 | 8 | 51.56% |
| JD240621P00024000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.12 | 0.00 | - | 259 | 2,199 | 51.56% |
| JD240719P00024000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 0.28 | 0.25 | 0.28 | 0.00 | - | 1 | 168 | 49.71% |
| JD240816P00024000 | 2024-05-06 10:44AM EDT | 2024-08-16 | 0.45 | 0.45 | 0.48 | -0.03 | -6.25% | 5 | 633 | 49.46% |
| JD240920P00024000 | 2024-05-06 12:11PM EDT | 2024-09-20 | 0.66 | 0.67 | 0.70 | 0.00 | - | 1 | 17,062 | 48.34% |
| JD241220P00024000 | 2024-05-01 10:49AM EDT | 2024-12-20 | 1.71 | 1.21 | 1.25 | 0.00 | - | 10 | 36 | 46.85% |
© 2024 Yahoo. All rights reserved.