JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00033000 | 2024-05-03 3:57PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.40 | -97.56% | 3,033 | 2,509 | 9.38% |
| JD240510C00033000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.81 | 0.80 | 0.81 | -0.04 | -4.71% | 2,941 | 6,944 | 44.92% |
| JD240517C00033000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.77 | 1.75 | 1.78 | +0.08 | +4.73% | 500 | 5,413 | 68.75% |
| JD240524C00033000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 1.90 | 1.89 | 1.94 | +0.04 | +2.15% | 36 | 976 | 61.43% |
| JD240531C00033000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 2.02 | 2.06 | 2.14 | -0.02 | -0.98% | 89 | 1,506 | 58.50% |
| JD240607C00033000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 2.18 | 2.23 | 2.30 | -0.05 | -2.24% | 33 | 40 | 56.54% |
| JD240719C00033000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 3.12 | 3.10 | 3.15 | +0.07 | +2.30% | 31 | 1,046 | 52.64% |
| JD240816C00033000 | 2024-05-03 12:52PM EDT | 2024-08-16 | 3.52 | 3.65 | 3.75 | -0.07 | -1.95% | 216 | 654 | 53.35% |
| JD241220C00033000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 5.50 | 5.50 | 5.60 | +0.14 | +2.61% | 7 | 29 | 54.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00033000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.16 | -0.64 | -84.21% | 1,379 | 22 | 11.33% |
| JD240510P00033000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.87 | 0.87 | 0.90 | -0.32 | -26.89% | 390 | 105 | 42.87% |
| JD240517P00033000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 1.79 | 1.79 | 1.82 | -0.22 | -10.95% | 255 | 765 | 65.33% |
| JD240524P00033000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 2.01 | 1.88 | 1.94 | -0.09 | -4.29% | 12 | 14 | 57.23% |
| JD240531P00033000 | 2024-05-03 2:21PM EDT | 2024-05-31 | 2.16 | 2.02 | 2.11 | -0.29 | -11.84% | 16 | 7 | 54.05% |
| JD240607P00033000 | 2024-05-03 11:43AM EDT | 2024-06-07 | 2.39 | 2.00 | 2.26 | -1.41 | -37.11% | 16 | 11 | 50.10% |
| JD240719P00033000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 2.88 | 2.87 | 2.90 | -0.34 | -10.56% | 141 | 255 | 46.78% |
| JD240816P00033000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.35 | -0.30 | -8.33% | 136 | 143 | 46.51% |
| JD241220P00033000 | 2024-05-02 2:03PM EDT | 2024-12-20 | 4.70 | 4.55 | 4.65 | 0.00 | - | 62 | 1,182 | 43.99% |
© 2024 Yahoo. All rights reserved.