JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00031000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.08 | 2.08 | 2.14 | +0.08 | +4.00% | 659 | 3,727 | 53.52% |
| JD240517C00031000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.83 | 2.83 | 2.87 | +0.10 | +3.66% | 179 | 15,781 | 73.24% |
| JD240524C00031000 | 2024-05-03 3:05PM EDT | 2024-05-24 | 2.91 | 2.97 | 3.10 | -0.14 | -4.59% | 25 | 340 | 65.82% |
| JD240531C00031000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 3.05 | 3.15 | 3.25 | 0.00 | - | 7 | 308 | 61.72% |
| JD240607C00031000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 3.20 | 3.30 | 3.40 | 0.00 | - | 6 | 46 | 59.08% |
| JD240621C00031000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 3.55 | 3.60 | 3.70 | 0.00 | - | 305 | 8,997 | 56.59% |
| JD240719C00031000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 4.00 | 4.10 | 4.20 | 0.00 | - | 11 | 4,148 | 53.91% |
| JD240816C00031000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 4.54 | 4.70 | 4.80 | -0.11 | -2.37% | 200 | 381 | 55.23% |
| JD240920C00031000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 5.30 | 5.25 | 5.30 | +0.20 | +3.92% | 43 | 17,755 | 54.64% |
| JD241220C00031000 | 2024-05-03 3:35PM EDT | 2024-12-20 | 6.43 | 6.45 | 6.55 | +0.18 | +2.88% | 25 | 36 | 54.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00031000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.20 | -0.17 | -47.22% | 593 | 506 | 50.00% |
| JD240517P00031000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.89 | 0.88 | 0.91 | -0.16 | -15.24% | 349 | 395 | 69.34% |
| JD240524P00031000 | 2024-05-03 1:47PM EDT | 2024-05-24 | 1.09 | 1.00 | 1.04 | -0.16 | -12.80% | 53 | 42 | 60.55% |
| JD240531P00031000 | 2024-05-02 3:49PM EDT | 2024-05-31 | 1.24 | 1.15 | 1.20 | -0.08 | -6.06% | 1 | 21 | 56.93% |
| JD240621P00031000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 1.54 | 1.53 | 1.56 | -0.14 | -8.33% | 34 | 1,262 | 51.22% |
| JD240719P00031000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.92 | 1.91 | 1.95 | -0.52 | -21.31% | 158 | 210 | 48.05% |
| JD240816P00031000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 2.36 | 2.35 | 2.39 | -0.13 | -5.22% | 25 | 88 | 47.78% |
| JD240920P00031000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 2.80 | 2.73 | 2.76 | -0.06 | -2.10% | 17 | 179 | 46.19% |
| JD241220P00031000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 3.85 | 3.55 | 3.65 | 0.00 | - | 51 | 136 | 45.00% |
© 2024 Yahoo. All rights reserved.