JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00024000 | 2024-05-10 2:54PM EDT | 2024-05-10 | 8.21 | 7.55 | 8.70 | +3.04 | +58.80% | 2 | 100 | 508.59% |
| JD240517C00024000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 8.25 | 8.20 | 8.30 | +0.30 | +3.77% | 2 | 314 | 105.47% |
| JD240524C00024000 | 2024-05-02 2:13PM EDT | 2024-05-24 | 8.94 | 8.25 | 8.35 | 0.00 | - | 18 | 103 | 87.50% |
| JD240531C00024000 | 2024-05-09 12:44PM EDT | 2024-05-31 | 8.42 | 8.25 | 8.40 | 0.00 | - | 55 | 160 | 75.78% |
| JD240614C00024000 | 2024-05-02 3:25PM EDT | 2024-06-14 | 8.86 | 8.30 | 8.50 | 0.00 | - | - | 60 | 65.82% |
| JD240621C00024000 | 2024-05-10 1:05PM EDT | 2024-06-21 | 8.30 | 8.40 | 8.55 | -0.24 | -2.81% | 11 | 3,826 | 65.23% |
| JD240719C00024000 | 2024-04-30 3:21PM EDT | 2024-07-19 | 5.83 | 8.65 | 8.80 | 0.00 | - | - | 44 | 61.23% |
| JD240816C00024000 | 2024-05-10 11:44AM EDT | 2024-08-16 | 9.05 | 8.90 | 9.10 | -0.07 | -0.77% | 1 | 354 | 59.91% |
| JD240920C00024000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 9.87 | 9.30 | 9.45 | 0.00 | - | 21 | 2,336 | 59.77% |
| JD241220C00024000 | 2024-05-06 11:47AM EDT | 2024-12-20 | 10.80 | 9.10 | 10.30 | 0.00 | - | - | 10 | 51.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00024000 | 2024-05-06 11:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 232 | 546.88% |
| JD240517P00024000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,242 | 91.41% |
| JD240524P00024000 | 2024-05-07 10:59AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.12 | 0.00 | - | 11 | 145 | 81.64% |
| JD240531P00024000 | 2024-05-10 10:28AM EDT | 2024-05-31 | 0.08 | 0.02 | 0.14 | -0.03 | -27.27% | 1 | 146 | 69.14% |
| JD240607P00024000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 0.13 | 0.03 | 0.07 | 0.00 | - | 7 | 8 | 55.47% |
| JD240621P00024000 | 2024-05-10 1:06PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.12 | 0.00 | - | 17 | 2,301 | 51.17% |
| JD240719P00024000 | 2024-05-08 10:39AM EDT | 2024-07-19 | 0.26 | 0.23 | 0.26 | 0.00 | - | 1 | 169 | 50.00% |
| JD240816P00024000 | 2024-05-09 10:36AM EDT | 2024-08-16 | 0.44 | 0.43 | 0.46 | 0.00 | - | 2 | 640 | 49.81% |
| JD240920P00024000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 0.67 | 0.64 | 0.67 | +0.02 | +3.08% | 1 | 17,062 | 48.34% |
| JD241220P00024000 | 2024-05-01 10:49AM EDT | 2024-12-20 | 1.71 | 1.19 | 1.23 | 0.00 | - | 10 | 36 | 47.02% |
© 2024 Yahoo. All rights reserved.