JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:35.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240628C00035000 | 2024-06-24 2:30PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 765 | 106.25% |
| JD240705C00035000 | 2024-06-21 11:12AM EDT | 2024-07-05 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 1,368 | 76.95% |
| JD240712C00035000 | 2024-06-26 11:06AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.23 | -0.07 | -77.78% | 288 | 26 | 71.29% |
| JD240719C00035000 | 2024-06-26 12:16PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 38 | 6,105 | 46.48% |
| JD240726C00035000 | 2024-06-26 9:48AM EDT | 2024-07-26 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 8 | 176 | 46.09% |
| JD240802C00035000 | 2024-06-25 12:48PM EDT | 2024-08-02 | 0.19 | 0.02 | 0.26 | +0.08 | +72.73% | 8 | 45 | 57.32% |
| JD240816C00035000 | 2024-06-26 9:58AM EDT | 2024-08-16 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 2 | 7,123 | 43.46% |
| JD240920C00035000 | 2024-06-26 12:02PM EDT | 2024-09-20 | 0.35 | 0.34 | 0.37 | -0.13 | -27.08% | 30 | 8,079 | 41.85% |
| JD241018C00035000 | 2024-06-26 10:12AM EDT | 2024-10-18 | 0.50 | 0.52 | 0.56 | -0.23 | -31.51% | 1 | 2,784 | 41.46% |
| JD241115C00035000 | 2024-06-24 10:10AM EDT | 2024-11-15 | 1.27 | 0.83 | 0.87 | 0.00 | - | 1 | 164 | 43.53% |
| JD241220C00035000 | 2024-06-26 12:01PM EDT | 2024-12-20 | 1.15 | 1.11 | 1.15 | -0.40 | -25.81% | 10 | 517 | 43.65% |
| JD250117C00035000 | 2024-06-26 12:25PM EDT | 2025-01-17 | 1.32 | 1.27 | 1.33 | -0.33 | -20.00% | 77 | 10,758 | 43.21% |
| JD250620C00035000 | 2024-06-21 3:01PM EDT | 2025-06-20 | 2.25 | 2.34 | 2.50 | -0.46 | -16.97% | 1 | 4,366 | 44.53% |
| JD251219C00035000 | 2024-06-26 11:56AM EDT | 2025-12-19 | 3.70 | 3.60 | 3.80 | -0.55 | -12.94% | 2 | 1,190 | 46.29% |
| JD260116C00035000 | 2024-06-25 1:32PM EDT | 2026-01-16 | 3.90 | 3.75 | 3.90 | -0.60 | -13.33% | 16 | 810 | 45.87% |
| JD260618C00035000 | 2024-06-25 12:21PM EDT | 2026-06-18 | 4.59 | 4.60 | 5.60 | -1.46 | -24.13% | 8 | 19 | 51.76% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240628P00035000 | 2024-06-17 12:46PM EDT | 2024-06-28 | 6.25 | 7.35 | 7.50 | 0.00 | - | 8 | 0 | 112.50% |
| JD240705P00035000 | 2024-06-24 10:14AM EDT | 2024-07-05 | 6.20 | 7.35 | 7.50 | 0.00 | - | 5 | 7 | 62.50% |
| JD240712P00035000 | 2024-06-13 9:56AM EDT | 2024-07-12 | 4.89 | 7.35 | 7.50 | 0.00 | - | 1 | 10 | 47.66% |
| JD240719P00035000 | 2024-06-25 3:46PM EDT | 2024-07-19 | 7.40 | 7.35 | 7.45 | +1.60 | +27.59% | 7 | 2,300 | 0.00% |
| JD240802P00035000 | 2024-06-24 12:38PM EDT | 2024-08-02 | 6.08 | 7.25 | 7.50 | 0.00 | - | 30 | 15 | 32.03% |
| JD240816P00035000 | 2024-06-26 9:50AM EDT | 2024-08-16 | 7.75 | 7.40 | 7.50 | +1.55 | +25.00% | 5 | 17,144 | 27.34% |
| JD240920P00035000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 7.45 | 7.45 | 7.55 | +0.75 | +11.19% | 79 | 26,028 | 27.54% |
| JD241018P00035000 | 2024-06-21 9:44AM EDT | 2024-10-18 | 7.08 | 7.50 | 7.85 | 0.00 | - | 17 | 288 | 36.13% |
| JD241115P00035000 | 2024-06-25 10:16AM EDT | 2024-11-15 | 7.66 | 7.65 | 7.90 | +0.59 | +8.35% | 13 | 135 | 33.69% |
| JD241220P00035000 | 2024-06-25 3:23PM EDT | 2024-12-20 | 7.90 | 7.80 | 8.05 | +0.80 | +11.27% | 334 | 898 | 33.35% |
| JD250117P00035000 | 2024-06-26 9:34AM EDT | 2025-01-17 | 8.05 | 7.90 | 8.15 | +0.66 | +8.93% | 40 | 8,971 | 32.81% |
| JD250620P00035000 | 2024-05-29 12:35PM EDT | 2025-06-20 | 8.44 | 8.75 | 9.00 | 0.00 | - | 21 | 117 | 34.64% |
| JD251219P00035000 | 2024-06-26 9:56AM EDT | 2025-12-19 | 9.78 | 9.40 | 9.95 | +0.96 | +10.88% | 5 | 1,613 | 36.02% |
| JD260116P00035000 | 2024-06-24 3:02PM EDT | 2026-01-16 | 9.35 | 9.50 | 9.80 | 0.00 | - | 1 | 237 | 33.96% |
© 2024 Yahoo. All rights reserved.