JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00032500 | 2024-05-01 12:48PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 2 | 203 | 96.88% |
| JD240621C00032500 | 2024-05-01 2:56PM EDT | 2024-06-21 | 1.17 | 1.08 | 1.16 | +0.17 | +17.00% | 155 | 25,928 | 52.15% |
| JD240920C00032500 | 2024-05-01 3:49PM EDT | 2024-09-20 | 2.50 | 2.43 | 2.49 | +0.18 | +7.76% | 102 | 7,007 | 50.49% |
| JD250117C00032500 | 2024-05-01 1:14PM EDT | 2025-01-17 | 3.90 | 3.75 | 3.90 | +0.30 | +8.33% | 4 | 7,084 | 51.15% |
| JD250620C00032500 | 2024-04-30 10:11AM EDT | 2025-06-20 | 4.99 | 4.85 | 5.15 | 0.00 | - | 1 | 320 | 50.00% |
| JD251219C00032500 | 2024-05-01 12:54PM EDT | 2025-12-19 | 6.72 | 6.50 | 6.75 | -0.48 | -6.67% | 10 | 1,598 | 52.66% |
| JD260116C00032500 | 2024-04-26 12:23PM EDT | 2026-01-16 | 7.21 | 6.45 | 7.65 | 0.00 | - | 5 | 172 | 54.30% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00032500 | 2024-04-30 10:10AM EDT | 2024-05-03 | 3.35 | 1.80 | 4.35 | 0.00 | - | 40 | 41 | 263.48% |
| JD240621P00032500 | 2024-05-01 3:49PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.20 | +0.05 | +1.22% | 1 | 11,678 | 48.34% |
| JD240920P00032500 | 2024-04-30 3:58PM EDT | 2024-09-20 | 5.25 | 5.05 | 5.10 | 0.00 | - | 126 | 2,351 | 42.21% |
| JD250117P00032500 | 2024-04-26 10:59AM EDT | 2025-01-17 | 5.60 | 5.85 | 6.00 | 0.00 | - | 1,515 | 4,118 | 40.45% |
| JD250620P00032500 | 2024-05-01 2:20PM EDT | 2025-06-20 | 7.05 | 6.85 | 7.20 | -0.88 | -11.10% | 1 | 96 | 41.75% |
| JD251219P00032500 | 2024-04-05 1:54PM EDT | 2025-12-19 | 9.79 | 7.90 | 8.15 | 0.00 | - | 1 | 53 | 41.19% |
| JD260116P00032500 | 2024-04-29 3:55PM EDT | 2026-01-16 | 7.80 | 5.65 | 8.30 | 0.00 | - | 5 | 476 | 41.24% |
© 2024 Yahoo. All rights reserved.