JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00045000 | 2024-05-03 1:02PM EDT | 2024-06-21 | 0.25 | 0.27 | 0.30 | -0.02 | -7.41% | 31 | 17,867 | 59.77% |
| JD240920C00045000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 1.06 | 1.08 | 1.12 | -0.01 | -0.93% | 88 | 8,535 | 52.47% |
| JD250117C00045000 | 2024-05-03 12:10PM EDT | 2025-01-17 | 2.09 | 2.18 | 2.25 | -0.06 | -2.79% | 43 | 3,557 | 51.05% |
| JD250620C00045000 | 2024-05-02 3:59PM EDT | 2025-06-20 | 3.30 | 3.40 | 3.55 | -0.05 | -1.49% | 4 | 787 | 50.27% |
| JD251219C00045000 | 2024-05-01 2:14PM EDT | 2025-12-19 | 3.50 | 4.90 | 5.20 | 0.00 | - | 1 | 104 | 51.55% |
| JD260116C00045000 | 2024-05-03 12:41PM EDT | 2026-01-16 | 5.15 | 5.15 | 5.50 | -0.08 | -1.53% | 20 | 3,658 | 52.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00045000 | 2024-04-04 3:34PM EDT | 2024-06-21 | 18.90 | 11.95 | 12.50 | 0.00 | - | 590 | 0 | 63.77% |
| JD240920P00045000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 17.48 | 12.55 | 13.70 | 0.00 | - | 20 | 0 | 50.68% |
| JD250117P00045000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 13.40 | 12.25 | 13.25 | -0.90 | -6.29% | 15 | 82 | 38.87% |
| JD250620P00045000 | 2024-03-04 4:57PM EDT | 2025-06-20 | 23.60 | 18.75 | 20.25 | 0.00 | - | 1 | 1 | 78.59% |
| JD251219P00045000 | 2024-02-20 1:19PM EDT | 2025-12-19 | 22.68 | 19.45 | 19.75 | 0.00 | - | 1 | 203 | 66.09% |
| JD260116P00045000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 20.10 | 14.80 | 15.20 | 0.00 | - | 50 | 120 | 38.46% |
© 2024 Yahoo. All rights reserved.