JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607C00032000 | 2024-06-03 3:56PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 782 | 1,328 | 50.00% |
| JD240614C00032000 | 2024-06-03 3:34PM EDT | 2024-06-14 | 0.27 | 0.26 | 0.29 | 0.00 | - | 276 | 318 | 47.27% |
| JD240621C00032000 | 2024-06-03 3:38PM EDT | 2024-06-21 | 0.41 | 0.43 | 0.45 | -0.02 | -4.65% | 1,841 | 8,842 | 44.63% |
| JD240628C00032000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 0.61 | 0.58 | 0.61 | +0.03 | +5.17% | 1,673 | 1,810 | 43.95% |
| JD240705C00032000 | 2024-06-03 2:01PM EDT | 2024-07-05 | 0.75 | 0.67 | 0.72 | +0.06 | +8.70% | 25 | 66 | 42.38% |
| JD240719C00032000 | 2024-06-03 3:00PM EDT | 2024-07-19 | 1.00 | 0.98 | 1.02 | +0.03 | +3.09% | 179 | 2,728 | 43.12% |
| JD240816C00032000 | 2024-06-03 3:33PM EDT | 2024-08-16 | 1.60 | 1.61 | 1.66 | +0.02 | +1.27% | 26 | 2,721 | 46.41% |
| JD241018C00032000 | 2024-06-03 11:31AM EDT | 2024-10-18 | 2.63 | 2.56 | 2.62 | +0.14 | +5.62% | 27 | 456 | 47.41% |
| JD241115C00032000 | 2024-05-30 2:18PM EDT | 2024-11-15 | 3.10 | 3.05 | 3.10 | -0.20 | -6.06% | 2 | 43 | 49.19% |
| JD241220C00032000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 3.40 | 3.45 | 3.55 | 0.00 | - | 95 | 466 | 49.78% |
| JD260618C00032000 | 2024-05-31 1:40PM EDT | 2026-06-18 | 7.64 | 7.55 | 8.10 | 0.00 | - | 1 | 12 | 51.21% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607P00032000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 2.24 | 2.08 | 2.33 | -0.12 | -5.08% | 15 | 466 | 55.08% |
| JD240614P00032000 | 2024-06-03 11:47AM EDT | 2024-06-14 | 2.38 | 2.31 | 2.37 | -0.17 | -6.67% | 7 | 111 | 45.90% |
| JD240621P00032000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 2.70 | 2.44 | 2.50 | 0.00 | - | 21 | 236 | 42.38% |
| JD240628P00032000 | 2024-06-03 10:06AM EDT | 2024-06-28 | 2.48 | 2.55 | 2.70 | -0.33 | -11.74% | 3 | 45 | 43.60% |
| JD240705P00032000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 2.77 | 2.51 | 2.92 | -0.12 | -4.15% | 5 | 7 | 45.56% |
| JD240719P00032000 | 2024-06-03 10:57AM EDT | 2024-07-19 | 2.98 | 2.88 | 2.93 | -0.17 | -5.40% | 10 | 4,464 | 38.28% |
| JD240816P00032000 | 2024-05-31 10:11AM EDT | 2024-08-16 | 3.55 | 3.35 | 3.45 | 0.00 | - | 1 | 1,660 | 40.48% |
| JD241018P00032000 | 2024-05-31 10:26AM EDT | 2024-10-18 | 4.25 | 4.05 | 4.20 | 0.00 | - | 3 | 184 | 40.26% |
| JD241115P00032000 | 2024-05-30 12:36PM EDT | 2024-11-15 | 4.38 | 4.40 | 4.50 | 0.00 | - | 1 | 17 | 40.45% |
| JD241220P00032000 | 2024-06-03 12:09PM EDT | 2024-12-20 | 4.82 | 4.65 | 4.90 | +0.27 | +5.93% | 20 | 951 | 41.28% |
| JD260618P00032000 | 2024-06-03 1:23PM EDT | 2026-06-18 | 8.10 | 7.65 | 8.40 | 0.00 | - | 120 | 5 | 42.05% |
© 2024 Yahoo. All rights reserved.