JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00030000 | 2024-04-30 3:47PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.16 | -0.40 | -72.73% | 1,036 | 3,984 | 50.39% |
| JD240510C00030000 | 2024-04-30 3:42PM EDT | 2024-05-10 | 0.45 | 0.42 | 0.46 | -0.44 | -49.44% | 89 | 589 | 46.78% |
| JD240517C00030000 | 2024-04-30 3:46PM EDT | 2024-05-17 | 1.00 | 1.00 | 1.02 | -0.50 | -33.33% | 197 | 2,944 | 59.18% |
| JD240524C00030000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 1.39 | 1.18 | 1.23 | -0.34 | -19.65% | 42 | 596 | 56.59% |
| JD240531C00030000 | 2024-04-30 3:37PM EDT | 2024-05-31 | 1.34 | 1.32 | 1.36 | -0.52 | -27.96% | 1,073 | 325 | 53.86% |
| JD240607C00030000 | 2024-04-30 1:20PM EDT | 2024-06-07 | 1.68 | 1.42 | 1.53 | -0.35 | -17.24% | 26 | 59 | 52.34% |
| JD240621C00030000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 1.76 | 1.71 | 1.76 | -0.52 | -22.81% | 735 | 34,023 | 50.73% |
| JD240719C00030000 | 2024-04-30 2:36PM EDT | 2024-07-19 | 2.25 | 2.19 | 2.24 | -0.47 | -17.28% | 13 | 166 | 50.29% |
| JD240816C00030000 | 2024-04-30 1:09PM EDT | 2024-08-16 | 2.78 | 2.69 | 2.73 | -0.47 | -14.46% | 43 | 3,881 | 50.78% |
| JD240920C00030000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | -0.60 | -15.79% | 364 | 5,362 | 50.93% |
| JD241220C00030000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 4.33 | 4.25 | 4.40 | -0.69 | -13.75% | 23 | 137 | 52.05% |
| JD250117C00030000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 4.62 | 4.55 | 4.65 | -0.58 | -11.15% | 267 | 9,379 | 52.03% |
| JD250620C00030000 | 2024-04-29 2:05PM EDT | 2025-06-20 | 6.45 | 5.65 | 5.90 | 0.00 | - | 41 | 623 | 50.98% |
| JD251219C00030000 | 2024-04-30 3:54PM EDT | 2025-12-19 | 7.20 | 7.15 | 7.45 | -0.71 | -8.98% | 8 | 341 | 53.16% |
| JD260116C00030000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 7.48 | 7.35 | 7.65 | -0.62 | -7.65% | 29 | 1,824 | 53.35% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00030000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 1.22 | 1.22 | 1.27 | +0.62 | +103.33% | 99 | 971 | 51.17% |
| JD240510P00030000 | 2024-04-30 3:42PM EDT | 2024-05-10 | 1.50 | 1.48 | 1.53 | +0.61 | +68.54% | 154 | 199 | 44.43% |
| JD240517P00030000 | 2024-04-30 1:32PM EDT | 2024-05-17 | 1.96 | 2.02 | 2.05 | +0.46 | +30.67% | 20 | 592 | 55.66% |
| JD240524P00030000 | 2024-04-30 10:01AM EDT | 2024-05-24 | 2.01 | 2.12 | 2.24 | +0.31 | +18.24% | 3 | 70 | 51.95% |
| JD240531P00030000 | 2024-04-30 12:18PM EDT | 2024-05-31 | 2.21 | 1.98 | 2.37 | +0.41 | +22.78% | 5 | 73 | 51.47% |
| JD240621P00030000 | 2024-04-30 3:19PM EDT | 2024-06-21 | 2.61 | 2.60 | 2.65 | +0.47 | +21.96% | 452 | 16,905 | 46.24% |
| JD240719P00030000 | 2024-04-30 2:54PM EDT | 2024-07-19 | 2.95 | 2.97 | 3.05 | +0.45 | +18.00% | 34 | 330 | 44.73% |
| JD240816P00030000 | 2024-04-29 11:18AM EDT | 2024-08-16 | 2.88 | 3.30 | 3.40 | 0.00 | - | 3 | 412 | 44.09% |
| JD240920P00030000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 3.55 | 3.65 | 3.75 | +0.35 | +10.94% | 1 | 2,017 | 43.19% |
| JD241220P00030000 | 2024-04-26 1:00PM EDT | 2024-12-20 | 3.99 | 4.40 | 4.50 | 0.00 | - | 42 | 47 | 41.90% |
| JD250117P00030000 | 2024-04-30 2:41PM EDT | 2025-01-17 | 4.57 | 4.55 | 4.65 | +0.42 | +10.12% | 16 | 7,705 | 41.14% |
| JD250620P00030000 | 2024-04-29 11:29AM EDT | 2025-06-20 | 5.30 | 5.60 | 5.85 | 0.00 | - | 11 | 852 | 42.46% |
| JD251219P00030000 | 2024-04-22 10:46AM EDT | 2025-12-19 | 7.60 | 6.60 | 6.80 | 0.00 | - | 4 | 544 | 41.96% |
| JD260116P00030000 | 2024-04-30 11:06AM EDT | 2026-01-16 | 6.67 | 6.70 | 6.95 | +0.32 | +5.04% | 5 | 1,025 | 42.02% |
© 2024 Yahoo. All rights reserved.